Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 24.75 | 24.84 | 24.68 | 24.77 | 229,955 | +0.34(+1.41%) |
Oct 30, 2006 | 24.25 | 24.54 | 24.18 | 24.43 | 99,285 | -0.02(-0.07%) |
Oct 27, 2006 | 24.57 | 24.62 | 24.40 | 24.44 | 130,792 | +0.14(+0.57%) |
Oct 26, 2006 | 24.34 | 24.69 | 23.92 | 24.30 | 205,531 | +0.30(+1.26%) |
Oct 25, 2006 | 23.39 | 24.01 | 23.39 | 24.00 | 105,146 | +0.55(+2.34%) |
Oct 24, 2006 | 23.35 | 23.48 | 23.29 | 23.45 | 80,478 | -0.20(-0.83%) |
Oct 23, 2006 | 23.22 | 23.65 | 23.22 | 23.65 | 160,834 | -0.06(-0.24%) |
Oct 20, 2006 | 23.60 | 23.71 | 23.42 | 23.71 | 179,396 | -0.05(-0.21%) |
Oct 19, 2006 | 23.48 | 23.79 | 23.48 | 23.75 | 112,107 | -0.09(-0.38%) |
Oct 18, 2006 | 23.76 | 23.88 | 23.66 | 23.84 | 90,980 | +0.12(+0.52%) |
Oct 17, 2006 | 23.66 | 23.74 | 23.57 | 23.72 | 87,561 | -0.28(-1.16%) |
Oct 16, 2006 | 23.88 | 24.01 | 23.84 | 24.00 | 99,651 | +0.03(+0.14%) |
Oct 13, 2006 | 23.88 | 23.98 | 23.77 | 23.97 | 65,335 | -0.20(-0.81%) |
Oct 12, 2006 | 24.02 | 24.18 | 24.00 | 24.16 | 160,834 | +0.25(+1.03%) |
Oct 11, 2006 | 23.56 | 24.07 | 23.56 | 23.92 | 226,902 | +1.00(+4.36%) |
Oct 10, 2006 | 22.85 | 22.95 | 22.75 | 22.92 | 97,941 | -0.20(-0.89%) |
Oct 09, 2006 | 23.09 | 23.21 | 23.06 | 23.12 | 78,035 | -0.13(-0.56%) |
Oct 06, 2006 | 23.02 | 23.29 | 22.96 | 23.26 | 134,578 | -0.48(-2.04%) |
Oct 05, 2006 | 23.71 | 23.77 | 23.57 | 23.74 | 68,143 | -0.06(-0.24%) |
Oct 04, 2006 | 23.37 | 23.80 | 23.36 | 23.80 | 699,025 | +0.61(+2.65%) |
Oct 03, 2006 | 22.94 | 23.29 | 22.90 | 23.18 | 229,589 | +0.17(+0.75%) |
Oct 02, 2006 | 23.00 | 23.11 | 22.95 | 23.01 | 125,663 | -0.19(-0.81%) |
Sep 29, 2006 | 23.21 | 23.37 | 23.08 | 23.20 | 72,906 | +0.10(+0.43%) |
Sep 28, 2006 | 23.12 | 23.34 | 22.98 | 23.10 | 121,144 | +0.29(+1.26%) |
Sep 27, 2006 | 22.59 | 22.90 | 22.59 | 22.81 | 122,121 | -0.14(-0.61%) |
Sep 26, 2006 | 22.62 | 22.96 | 22.62 | 22.95 | 100,506 | +0.02(+0.11%) |
Sep 25, 2006 | 22.90 | 23.00 | 22.66 | 22.93 | 104,902 | -0.16(-0.67%) |
Sep 22, 2006 | 22.97 | 23.16 | 22.89 | 23.08 | 107,467 | -0.29(-1.23%) |
Sep 21, 2006 | 23.35 | 23.44 | 23.05 | 23.37 | 174,267 | +0.34(+1.49%) |
Sep 20, 2006 | 22.72 | 23.10 | 22.67 | 23.03 | 129,693 | +0.56(+2.48%) |
Sep 19, 2006 | 22.60 | 22.62 | 22.39 | 22.47 | 242,045 | -0.45(-1.96%) |
Sep 18, 2006 | 22.87 | 22.98 | 22.80 | 22.92 | 145,202 | -0.56(-2.37%) |
Sep 15, 2006 | 22.72 | 23.48 | 22.61 | 23.48 | 573,239 | +0.11(+0.49%) |
Sep 14, 2006 | 23.04 | 23.39 | 23.01 | 23.36 | 233,374 | -0.32(-1.35%) |
Sep 13, 2006 | 23.57 | 23.76 | 23.43 | 23.68 | 122,976 | -0.21(-0.89%) |
Sep 12, 2006 | 23.75 | 23.94 | 23.65 | 23.89 | 126,518 | +0.44(+1.89%) |
Sep 11, 2006 | 23.45 | 23.45 | 23.45 | 23.45 | 0 | +0.00(+0.00%) |
Sep 08, 2006 | 23.38 | 23.56 | 23.35 | 23.45 | 87,072 | +0.16(+0.70%) |
Sep 07, 2006 | 23.26 | 23.39 | 23.17 | 23.29 | 99,285 | -0.02(-0.07%) |
Sep 06, 2006 | 23.30 | 23.39 | 23.24 | 23.30 | 112,352 | -0.03(-0.14%) |
Sep 05, 2006 | 23.20 | 23.46 | 22.89 | 23.34 | 136,776 | +0.38(+1.68%) |
Sep 01, 2006 | 22.80 | 23.14 | 22.71 | 22.95 | 86,340 | +0.20(+0.90%) |
Aug 31, 2006 | 22.92 | 22.92 | 22.67 | 22.75 | 43,719 | -0.18(-0.79%) |
Aug 30, 2006 | 22.75 | 22.93 | 22.71 | 22.93 | 99,773 | +0.38(+1.67%) |
Aug 29, 2006 | 22.51 | 22.65 | 22.39 | 22.55 | 52,268 | -0.01(-0.04%) |
Aug 28, 2006 | 22.44 | 22.62 | 22.43 | 22.56 | 50,680 | +0.16(+0.69%) |
Aug 25, 2006 | 22.30 | 22.45 | 22.26 | 22.40 | 35,659 | -0.30(-1.33%) |
Aug 24, 2006 | 22.63 | 22.71 | 22.55 | 22.71 | 59,473 | +0.16(+0.73%) |
Aug 23, 2006 | 22.78 | 22.83 | 22.42 | 22.54 | 49,825 | -0.26(-1.15%) |
Aug 22, 2006 | 22.68 | 22.89 | 22.68 | 22.81 | 49,947 | +0.00(+0.00%) |
Aug 21, 2006 | 22.82 | 22.93 | 22.77 | 22.81 | 59,839 | +0.05(+0.22%) |
Aug 18, 2006 | 22.66 | 22.76 | 22.51 | 22.76 | 75,593 | +0.22(+0.98%) |
Aug 17, 2006 | 22.40 | 22.64 | 22.40 | 22.53 | 52,878 | -0.03(-0.14%) |
Aug 16, 2006 | 22.35 | 22.58 | 22.35 | 22.57 | 99,529 | +0.33(+1.47%) |
Aug 15, 2006 | 21.71 | 22.29 | 21.71 | 22.24 | 99,285 | +0.49(+2.26%) |
Aug 14, 2006 | 21.81 | 21.93 | 21.68 | 21.75 | 51,535 | +0.23(+1.07%) |
Aug 11, 2006 | 21.60 | 21.71 | 21.41 | 21.52 | 83,653 | -0.49(-2.23%) |
Aug 10, 2006 | 22.06 | 22.06 | 21.90 | 22.01 | 69,365 | -0.46(-2.04%) |
Aug 09, 2006 | 22.42 | 22.77 | 22.42 | 22.47 | 60,083 | +0.24(+1.07%) |
Aug 08, 2006 | 22.23 | 22.41 | 22.12 | 22.23 | 74,494 | -0.20(-0.91%) |
Aug 07, 2006 | 22.45 | 22.59 | 22.37 | 22.44 | 78,524 | -0.11(-0.47%) |
Aug 04, 2006 | 22.58 | 22.76 | 22.47 | 22.54 | 81,699 | +0.33(+1.47%) |
Aug 03, 2006 | 22.13 | 22.22 | 21.99 | 22.22 | 101,849 | -0.08(-0.37%) |
Aug 02, 2006 | 22.10 | 22.38 | 22.10 | 22.30 | 86,950 | +0.47(+2.14%) |