Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 21.30 | 21.35 | 21.17 | 21.29 | 1,583,595 | +0.05(+0.24%) |
Oct 30, 2006 | 21.10 | 21.28 | 21.02 | 21.24 | 1,508,353 | +0.15(+0.74%) |
Oct 27, 2006 | 21.22 | 21.28 | 21.01 | 21.09 | 2,229,844 | -0.17(-0.82%) |
Oct 26, 2006 | 21.16 | 21.36 | 21.13 | 21.26 | 1,579,427 | +0.09(+0.43%) |
Oct 25, 2006 | 21.09 | 21.24 | 20.89 | 21.17 | 2,539,807 | +0.05(+0.26%) |
Oct 24, 2006 | 21.38 | 21.40 | 20.89 | 21.12 | 1,856,705 | -0.26(-1.24%) |
Oct 23, 2006 | 21.06 | 21.45 | 20.99 | 21.38 | 2,648,612 | +0.26(+1.23%) |
Oct 20, 2006 | 21.33 | 21.35 | 21.02 | 21.12 | 1,750,313 | -0.15(-0.71%) |
Oct 19, 2006 | 21.40 | 21.47 | 21.20 | 21.27 | 1,900,139 | -0.16(-0.72%) |
Oct 18, 2006 | 21.32 | 21.46 | 21.19 | 21.43 | 1,739,125 | +0.18(+0.84%) |
Oct 17, 2006 | 20.84 | 21.27 | 20.84 | 21.25 | 1,271,439 | +0.00(+0.02%) |
Oct 16, 2006 | 21.26 | 21.37 | 21.20 | 21.24 | 976,832 | -0.02(-0.11%) |
Oct 13, 2006 | 21.04 | 21.32 | 21.02 | 21.27 | 2,387,787 | +0.26(+1.24%) |
Oct 12, 2006 | 20.94 | 21.06 | 20.83 | 21.01 | 1,483,345 | +0.15(+0.72%) |
Oct 11, 2006 | 20.89 | 20.97 | 20.72 | 20.86 | 1,485,978 | -0.05(-0.24%) |
Oct 10, 2006 | 20.83 | 20.97 | 20.73 | 20.91 | 1,034,305 | +0.12(+0.57%) |
Oct 09, 2006 | 20.78 | 20.83 | 20.64 | 20.79 | 1,100,334 | +0.01(+0.04%) |
Oct 06, 2006 | 20.66 | 20.84 | 20.57 | 20.78 | 1,515,811 | +0.15(+0.71%) |
Oct 05, 2006 | 20.45 | 20.68 | 20.37 | 20.63 | 1,181,499 | +0.12(+0.58%) |
Oct 04, 2006 | 20.29 | 20.51 | 20.25 | 20.51 | 1,132,800 | +0.20(+0.99%) |
Oct 03, 2006 | 20.30 | 20.51 | 20.14 | 20.31 | 937,346 | +0.04(+0.20%) |
Oct 02, 2006 | 20.30 | 20.44 | 20.17 | 20.27 | 839,290 | +0.05(+0.23%) |
Sep 29, 2006 | 20.31 | 20.40 | 20.22 | 20.23 | 1,280,652 | -0.10(-0.52%) |
Sep 28, 2006 | 20.37 | 20.38 | 20.21 | 20.33 | 1,191,151 | -0.07(-0.36%) |
Sep 27, 2006 | 20.40 | 20.57 | 20.34 | 20.40 | 897,202 | -0.05(-0.24%) |
Sep 26, 2006 | 20.38 | 20.50 | 20.29 | 20.45 | 1,545,206 | +0.03(+0.16%) |
Sep 25, 2006 | 20.31 | 20.52 | 20.21 | 20.42 | 1,233,708 | +0.19(+0.95%) |
Sep 22, 2006 | 20.40 | 20.40 | 20.11 | 20.23 | 880,969 | -0.11(-0.56%) |
Sep 21, 2006 | 20.47 | 20.52 | 20.28 | 20.35 | 1,433,111 | -0.13(-0.62%) |
Sep 20, 2006 | 20.29 | 20.53 | 20.26 | 20.47 | 1,646,553 | +0.25(+1.24%) |
Sep 19, 2006 | 20.19 | 20.28 | 20.13 | 20.22 | 2,027,809 | -0.02(-0.09%) |
Sep 18, 2006 | 20.27 | 20.40 | 20.18 | 20.24 | 1,940,283 | +0.00(+0.00%) |
Sep 15, 2006 | 20.24 | 20.28 | 20.08 | 20.24 | 2,669,452 | +0.00(+0.00%) |
Sep 14, 2006 | 20.16 | 20.31 | 20.09 | 20.24 | 1,731,667 | +0.09(+0.45%) |
Sep 13, 2006 | 20.10 | 20.21 | 19.97 | 20.15 | 1,275,826 | +0.08(+0.39%) |
Sep 12, 2006 | 20.10 | 20.15 | 19.92 | 20.07 | 1,650,721 | -0.02(-0.09%) |
Sep 11, 2006 | 20.02 | 20.14 | 19.93 | 20.09 | 1,129,071 | +0.05(+0.25%) |
Sep 08, 2006 | 19.89 | 20.12 | 19.77 | 20.04 | 1,149,033 | +0.21(+1.06%) |
Sep 07, 2006 | 19.94 | 19.96 | 19.78 | 19.83 | 1,106,257 | -0.09(-0.46%) |
Sep 06, 2006 | 19.97 | 20.05 | 19.87 | 19.92 | 1,143,768 | -0.14(-0.68%) |
Sep 05, 2006 | 20.06 | 20.11 | 19.94 | 20.06 | 1,172,944 | +0.04(+0.18%) |
Sep 01, 2006 | 20.00 | 20.04 | 19.86 | 20.02 | 2,333,385 | +0.15(+0.76%) |
Aug 31, 2006 | 19.79 | 19.95 | 19.68 | 19.87 | 1,627,688 | +0.05(+0.23%) |
Aug 30, 2006 | 19.64 | 19.84 | 19.62 | 19.83 | 1,151,885 | +0.21(+1.07%) |
Aug 29, 2006 | 19.47 | 19.65 | 19.42 | 19.62 | 1,250,599 | +0.18(+0.94%) |
Aug 28, 2006 | 19.30 | 19.50 | 19.28 | 19.43 | 854,645 | +0.14(+0.73%) |
Aug 25, 2006 | 19.22 | 19.43 | 19.21 | 19.29 | 686,612 | +0.01(+0.07%) |
Aug 24, 2006 | 19.25 | 19.36 | 19.18 | 19.28 | 821,741 | +0.10(+0.50%) |
Aug 23, 2006 | 19.18 | 19.32 | 19.15 | 19.18 | 576,710 | -0.05(-0.24%) |
Aug 22, 2006 | 19.22 | 19.25 | 19.09 | 19.23 | 1,116,567 | -0.10(-0.54%) |
Aug 21, 2006 | 19.28 | 19.36 | 19.21 | 19.33 | 892,815 | -0.01(-0.05%) |
Aug 18, 2006 | 19.40 | 19.42 | 19.24 | 19.34 | 974,638 | -0.00(-0.02%) |
Aug 17, 2006 | 19.30 | 19.44 | 19.17 | 19.35 | 1,441,666 | +0.02(+0.09%) |
Aug 16, 2006 | 19.47 | 19.53 | 19.31 | 19.33 | 1,617,158 | -0.21(-1.05%) |
Aug 15, 2006 | 19.40 | 19.57 | 19.40 | 19.53 | 1,344,707 | +0.30(+1.54%) |
Aug 14, 2006 | 19.28 | 19.50 | 19.22 | 19.24 | 1,175,796 | +0.10(+0.52%) |
Aug 11, 2006 | 19.23 | 19.26 | 19.10 | 19.14 | 667,088 | -0.13(-0.66%) |
Aug 10, 2006 | 19.03 | 19.35 | 19.01 | 19.26 | 1,735,615 | +0.29(+1.54%) |
Aug 09, 2006 | 19.15 | 19.21 | 18.95 | 18.97 | 1,225,153 | -0.08(-0.41%) |
Aug 08, 2006 | 19.23 | 19.27 | 19.00 | 19.05 | 1,098,579 | -0.05(-0.29%) |
Aug 07, 2006 | 19.12 | 19.21 | 19.05 | 19.11 | 1,575,698 | -0.07(-0.36%) |
Aug 04, 2006 | 19.16 | 19.31 | 19.05 | 19.17 | 1,877,764 | +0.13(+0.69%) |
Aug 03, 2006 | 18.81 | 19.18 | 18.81 | 19.04 | 2,470,268 | +0.08(+0.41%) |
Aug 02, 2006 | 18.80 | 19.04 | 18.75 | 18.96 | 1,625,933 | +0.21(+1.14%) |