Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 19.64 | 19.67 | 19.22 | 19.40 | 947,291 | -0.31(-1.58%) |
Oct 30, 2006 | 19.94 | 19.94 | 19.52 | 19.71 | 1,194,988 | -0.24(-1.22%) |
Oct 27, 2006 | 19.98 | 20.08 | 19.82 | 19.95 | 1,020,746 | -0.13(-0.64%) |
Oct 26, 2006 | 19.86 | 20.08 | 19.50 | 20.08 | 853,600 | +0.41(+2.09%) |
Oct 25, 2006 | 19.41 | 19.76 | 19.22 | 19.67 | 1,376,720 | +0.35(+1.81%) |
Oct 24, 2006 | 19.60 | 19.63 | 19.25 | 19.32 | 842,168 | -0.09(-0.47%) |
Oct 23, 2006 | 19.86 | 19.86 | 19.14 | 19.41 | 1,605,231 | -0.46(-2.30%) |
Oct 20, 2006 | 19.72 | 19.99 | 19.37 | 19.87 | 2,276,706 | +0.15(+0.77%) |
Oct 19, 2006 | 19.71 | 20.94 | 19.22 | 19.72 | 6,510,414 | -2.25(-10.22%) |
Oct 18, 2006 | 21.99 | 22.15 | 21.77 | 21.96 | 1,275,144 | +0.04(+0.17%) |
Oct 17, 2006 | 22.03 | 22.06 | 21.82 | 21.92 | 695,784 | -0.19(-0.86%) |
Oct 16, 2006 | 22.11 | 22.40 | 21.98 | 22.11 | 782,116 | +0.04(+0.17%) |
Oct 13, 2006 | 21.65 | 22.15 | 21.50 | 22.08 | 850,315 | +0.56(+2.58%) |
Oct 12, 2006 | 21.44 | 21.54 | 21.31 | 21.52 | 636,521 | +0.25(+1.18%) |
Oct 11, 2006 | 21.45 | 21.45 | 21.21 | 21.27 | 453,343 | -0.18(-0.82%) |
Oct 10, 2006 | 21.50 | 21.74 | 21.38 | 21.45 | 333,897 | +0.02(+0.11%) |
Oct 09, 2006 | 21.48 | 21.54 | 21.30 | 21.42 | 534,420 | -0.06(-0.28%) |
Oct 06, 2006 | 21.30 | 21.51 | 21.08 | 21.48 | 431,925 | +0.18(+0.82%) |
Oct 05, 2006 | 21.19 | 21.38 | 21.04 | 21.31 | 485,275 | +0.04(+0.18%) |
Oct 04, 2006 | 20.86 | 21.30 | 20.75 | 21.27 | 488,428 | +0.41(+1.97%) |
Oct 03, 2006 | 20.95 | 21.07 | 20.77 | 20.86 | 456,103 | -0.08(-0.40%) |
Oct 02, 2006 | 21.12 | 21.21 | 20.85 | 20.94 | 564,643 | -0.02(-0.11%) |
Sep 29, 2006 | 21.10 | 21.34 | 20.95 | 20.97 | 595,391 | -0.18(-0.86%) |
Sep 28, 2006 | 21.19 | 21.45 | 20.83 | 21.15 | 578,966 | +0.10(+0.47%) |
Sep 27, 2006 | 21.17 | 21.23 | 20.94 | 21.05 | 773,444 | -0.11(-0.54%) |
Sep 26, 2006 | 21.36 | 21.41 | 20.96 | 21.16 | 1,021,929 | -0.19(-0.89%) |
Sep 25, 2006 | 21.57 | 21.57 | 21.11 | 21.35 | 1,439,268 | -0.09(-0.43%) |
Sep 22, 2006 | 21.80 | 21.85 | 21.38 | 21.45 | 833,495 | -0.45(-2.05%) |
Sep 21, 2006 | 22.27 | 22.37 | 21.70 | 21.89 | 550,977 | -0.37(-1.64%) |
Sep 20, 2006 | 22.07 | 22.57 | 22.05 | 22.26 | 839,540 | +0.24(+1.11%) |
Sep 19, 2006 | 22.22 | 22.27 | 21.73 | 22.02 | 574,629 | -0.09(-0.41%) |
Sep 18, 2006 | 22.24 | 22.45 | 21.83 | 22.11 | 1,605,757 | +0.27(+1.22%) |
Sep 15, 2006 | 21.79 | 21.99 | 21.75 | 21.84 | 1,549,253 | +0.16(+0.74%) |
Sep 14, 2006 | 21.60 | 21.80 | 21.36 | 21.68 | 715,100 | -0.02(-0.11%) |
Sep 13, 2006 | 21.08 | 21.92 | 20.94 | 21.70 | 2,404,957 | +0.76(+3.63%) |
Sep 12, 2006 | 20.40 | 20.97 | 20.39 | 20.94 | 1,046,501 | +0.59(+2.88%) |
Sep 11, 2006 | 20.42 | 20.63 | 20.33 | 20.36 | 809,974 | -0.09(-0.45%) |
Sep 08, 2006 | 20.54 | 20.59 | 20.24 | 20.45 | 813,916 | -0.08(-0.41%) |
Sep 07, 2006 | 21.13 | 21.23 | 20.50 | 20.53 | 1,081,192 | -0.71(-3.33%) |
Sep 06, 2006 | 21.54 | 21.61 | 21.24 | 21.24 | 762,274 | -0.49(-2.24%) |
Sep 05, 2006 | 21.69 | 21.77 | 21.63 | 21.73 | 519,834 | +0.24(+1.10%) |
Sep 01, 2006 | 21.59 | 21.71 | 21.40 | 21.49 | 317,209 | +0.07(+0.32%) |
Aug 31, 2006 | 21.37 | 21.61 | 21.37 | 21.42 | 373,844 | +0.13(+0.61%) |
Aug 30, 2006 | 21.10 | 21.42 | 21.00 | 21.29 | 486,063 | +0.21(+1.01%) |
Aug 29, 2006 | 21.06 | 21.08 | 20.64 | 21.08 | 385,408 | +0.02(+0.07%) |
Aug 28, 2006 | 20.57 | 21.12 | 20.55 | 21.06 | 392,898 | +0.29(+1.39%) |
Aug 25, 2006 | 20.79 | 20.92 | 20.55 | 20.78 | 341,519 | -0.05(-0.26%) |
Aug 24, 2006 | 21.19 | 21.35 | 20.56 | 20.83 | 738,753 | -0.26(-1.23%) |
Aug 23, 2006 | 21.79 | 21.83 | 21.04 | 21.09 | 763,983 | -0.63(-2.91%) |
Aug 22, 2006 | 21.47 | 21.76 | 21.45 | 21.72 | 499,861 | +0.18(+0.81%) |
Aug 21, 2006 | 21.46 | 21.70 | 21.42 | 21.54 | 590,924 | -0.05(-0.21%) |
Aug 18, 2006 | 21.75 | 21.77 | 21.32 | 21.59 | 509,716 | -0.11(-0.49%) |
Aug 17, 2006 | 21.50 | 21.84 | 21.25 | 21.70 | 406,169 | -0.02(-0.11%) |
Aug 16, 2006 | 21.04 | 21.84 | 20.97 | 21.72 | 919,434 | +0.72(+3.44%) |
Aug 15, 2006 | 20.50 | 21.00 | 20.33 | 21.00 | 961,483 | +0.88(+4.35%) |
Aug 14, 2006 | 20.75 | 21.18 | 20.08 | 20.12 | 1,511,015 | -0.62(-3.01%) |
Aug 11, 2006 | 20.36 | 20.77 | 20.25 | 20.75 | 1,205,632 | +0.58(+2.87%) |
Aug 10, 2006 | 18.50 | 20.75 | 18.50 | 20.17 | 2,649,500 | +1.45(+7.72%) |
Aug 09, 2006 | 19.70 | 19.85 | 18.64 | 18.72 | 1,358,192 | -0.87(-4.43%) |
Aug 08, 2006 | 19.88 | 20.03 | 19.59 | 19.59 | 910,367 | -0.27(-1.34%) |
Aug 07, 2006 | 19.98 | 20.06 | 19.79 | 19.85 | 605,247 | -0.12(-0.61%) |
Aug 04, 2006 | 20.05 | 20.33 | 19.75 | 19.98 | 960,038 | +0.25(+1.27%) |
Aug 03, 2006 | 19.31 | 19.93 | 19.27 | 19.73 | 1,093,413 | +0.18(+0.93%) |
Aug 02, 2006 | 19.63 | 19.76 | 19.44 | 19.54 | 840,328 | +0.02(+0.12%) |