Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 20.72 | 20.73 | 20.69 | 20.69 | 2,498 | +0.01(+0.07%) |
Oct 30, 2006 | 20.69 | 20.69 | 20.68 | 20.68 | 832 | +0.00(+0.02%) |
Oct 27, 2006 | 20.68 | 20.68 | 20.68 | 20.68 | 0 | +0.00(+0.00%) |
Oct 26, 2006 | 20.68 | 20.68 | 20.68 | 20.68 | 555 | +0.14(+0.67%) |
Oct 25, 2006 | 20.54 | 20.54 | 20.54 | 20.54 | 0 | +0.00(+0.00%) |
Oct 24, 2006 | 20.49 | 20.54 | 20.49 | 20.54 | 1,110 | +0.01(+0.04%) |
Oct 23, 2006 | 20.41 | 20.53 | 20.41 | 20.53 | 6,663 | +0.12(+0.56%) |
Oct 20, 2006 | 20.49 | 20.49 | 20.42 | 20.42 | 12,772 | -0.09(-0.46%) |
Oct 19, 2006 | 20.52 | 20.52 | 20.48 | 20.51 | 1,943 | -0.01(-0.07%) |
Oct 18, 2006 | 20.52 | 20.52 | 20.52 | 20.52 | 1,388 | -0.08(-0.37%) |
Oct 17, 2006 | 20.60 | 20.60 | 20.60 | 20.60 | 0 | +0.00(+0.00%) |
Oct 16, 2006 | 20.60 | 20.60 | 20.60 | 20.60 | 277 | +0.05(+0.26%) |
Oct 13, 2006 | 20.48 | 20.55 | 20.48 | 20.55 | 6,108 | +0.33(+1.64%) |
Oct 12, 2006 | 20.21 | 20.21 | 20.21 | 20.21 | 0 | +0.00(+0.00%) |
Oct 11, 2006 | 20.20 | 20.21 | 20.20 | 20.21 | 5,275 | +0.14(+0.72%) |
Oct 10, 2006 | 20.07 | 20.07 | 20.07 | 20.07 | 0 | +0.00(+0.00%) |
Oct 09, 2006 | 20.07 | 20.07 | 20.07 | 20.07 | 5,553 | +0.05(+0.27%) |
Oct 06, 2006 | 20.02 | 20.02 | 20.02 | 20.02 | 0 | +0.00(+0.00%) |
Oct 05, 2006 | 20.02 | 20.02 | 20.02 | 20.02 | 0 | +0.00(+0.00%) |
Oct 04, 2006 | 19.88 | 20.02 | 19.88 | 20.02 | 1,110 | +0.22(+1.09%) |
Oct 03, 2006 | 19.72 | 19.86 | 19.72 | 19.80 | 3,331 | +0.00(+0.00%) |
Oct 02, 2006 | 19.91 | 19.91 | 19.75 | 19.80 | 3,887 | -0.08(-0.38%) |
Sep 29, 2006 | 19.88 | 19.88 | 19.88 | 19.88 | 0 | +0.00(+0.00%) |
Sep 28, 2006 | 19.93 | 19.93 | 19.88 | 19.88 | 555 | -0.00(-0.02%) |
Sep 27, 2006 | 19.88 | 19.88 | 19.88 | 19.88 | 0 | +0.00(+0.00%) |
Sep 26, 2006 | 19.81 | 19.88 | 19.81 | 19.88 | 1,110 | +0.24(+1.23%) |
Sep 25, 2006 | 19.64 | 19.64 | 19.64 | 19.64 | 0 | +0.00(+0.00%) |
Sep 22, 2006 | 19.58 | 19.64 | 19.58 | 19.64 | 1,388 | -0.12(-0.58%) |
Sep 21, 2006 | 19.75 | 19.75 | 19.75 | 19.75 | 277 | -0.03(-0.15%) |
Sep 20, 2006 | 19.78 | 19.78 | 19.78 | 19.78 | 0 | +0.00(+0.00%) |
Sep 19, 2006 | 19.78 | 19.78 | 19.78 | 19.78 | 0 | +0.00(+0.00%) |
Sep 18, 2006 | 19.78 | 19.84 | 19.78 | 19.78 | 6,941 | -0.06(-0.33%) |
Sep 15, 2006 | 19.85 | 19.85 | 19.85 | 19.85 | 277 | -0.06(-0.31%) |
Sep 14, 2006 | 19.93 | 19.93 | 19.91 | 19.91 | 3,054 | +0.07(+0.36%) |
Sep 13, 2006 | 19.84 | 19.84 | 19.84 | 19.84 | 277 | +0.08(+0.38%) |
Sep 12, 2006 | 19.76 | 19.76 | 19.76 | 19.76 | 555 | +0.22(+1.12%) |
Sep 11, 2006 | 19.40 | 19.54 | 19.40 | 19.54 | 1,665 | -0.05(-0.24%) |
Sep 08, 2006 | 19.52 | 19.59 | 19.52 | 19.59 | 832 | +0.08(+0.41%) |
Sep 07, 2006 | 19.51 | 19.55 | 19.51 | 19.51 | 1,943 | -0.13(-0.68%) |
Sep 06, 2006 | 19.71 | 19.71 | 19.64 | 19.64 | 1,665 | -0.22(-1.09%) |
Sep 05, 2006 | 19.85 | 19.86 | 19.83 | 19.86 | 52,201 | +0.18(+0.90%) |
Sep 01, 2006 | 19.68 | 19.68 | 19.68 | 19.68 | 0 | +0.00(+0.00%) |
Aug 31, 2006 | 19.68 | 19.68 | 19.68 | 19.68 | 0 | +0.00(+0.00%) |
Aug 30, 2006 | 19.68 | 19.68 | 19.68 | 19.68 | 3,609 | +0.03(+0.16%) |
Aug 29, 2006 | 19.60 | 19.66 | 19.56 | 19.65 | 8,052 | +0.11(+0.55%) |
Aug 28, 2006 | 19.38 | 19.54 | 19.38 | 19.54 | 1,110 | +0.16(+0.84%) |
Aug 25, 2006 | 19.38 | 19.38 | 19.38 | 19.38 | 1,110 | -0.05(-0.26%) |
Aug 24, 2006 | 19.43 | 19.43 | 19.43 | 19.43 | 0 | +0.00(+0.00%) |
Aug 23, 2006 | 19.58 | 19.58 | 19.42 | 19.43 | 1,665 | -0.17(-0.88%) |
Aug 22, 2006 | 19.58 | 19.60 | 19.55 | 19.60 | 5,275 | +0.02(+0.12%) |
Aug 21, 2006 | 19.59 | 19.59 | 19.56 | 19.58 | 5,275 | -0.06(-0.32%) |
Aug 18, 2006 | 19.70 | 19.70 | 19.64 | 19.64 | 1,388 | -0.07(-0.35%) |
Aug 17, 2006 | 19.71 | 19.71 | 19.71 | 19.71 | 277 | +0.60(+3.13%) |
Aug 16, 2006 | 19.11 | 19.11 | 19.11 | 19.11 | 0 | +0.00(+0.00%) |
Aug 15, 2006 | 19.11 | 19.11 | 19.11 | 19.11 | 0 | +0.00(+0.00%) |
Aug 14, 2006 | 19.11 | 19.11 | 19.11 | 19.11 | 0 | +0.00(+0.00%) |
Aug 11, 2006 | 19.15 | 19.15 | 19.11 | 19.11 | 555 | -0.08(-0.43%) |
Aug 10, 2006 | 19.14 | 19.20 | 19.14 | 19.20 | 555 | +0.01(+0.04%) |
Aug 09, 2006 | 19.19 | 19.19 | 19.19 | 19.19 | 277 | -0.05(-0.28%) |
Aug 08, 2006 | 19.32 | 19.32 | 19.24 | 19.24 | 1,110 | -0.09(-0.48%) |
Aug 07, 2006 | 19.39 | 19.39 | 19.33 | 19.34 | 17,770 | -0.06(-0.30%) |
Aug 04, 2006 | 19.56 | 19.63 | 19.39 | 19.39 | 24,156 | -0.04(-0.22%) |
Aug 03, 2006 | 19.23 | 19.44 | 19.23 | 19.44 | 1,665 | +0.13(+0.69%) |
Aug 02, 2006 | 19.35 | 19.37 | 19.30 | 19.30 | 2,776 | +0.07(+0.37%) |