Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 21.80 | 21.88 | 21.58 | 21.85 | 2,424,705 | +0.10(+0.46%) |
Oct 30, 2006 | 21.74 | 21.93 | 21.64 | 21.75 | 2,351,930 | -0.04(-0.17%) |
Oct 27, 2006 | 21.38 | 21.81 | 21.37 | 21.79 | 2,329,699 | +0.43(+2.03%) |
Oct 26, 2006 | 20.80 | 21.39 | 20.69 | 21.36 | 1,529,722 | +0.66(+3.19%) |
Oct 25, 2006 | 20.73 | 20.97 | 20.66 | 20.70 | 1,058,894 | +0.06(+0.31%) |
Oct 24, 2006 | 20.61 | 20.68 | 20.56 | 20.63 | 720,897 | +0.03(+0.13%) |
Oct 23, 2006 | 20.42 | 20.80 | 20.37 | 20.61 | 1,124,922 | +0.05(+0.22%) |
Oct 20, 2006 | 20.64 | 20.64 | 20.46 | 20.56 | 911,131 | +0.00(+0.00%) |
Oct 19, 2006 | 20.98 | 20.98 | 20.43 | 20.56 | 3,414,474 | -0.46(-2.19%) |
Oct 18, 2006 | 20.89 | 21.14 | 20.68 | 21.02 | 2,313,773 | -0.32(-1.48%) |
Oct 17, 2006 | 21.18 | 21.42 | 21.08 | 21.34 | 820,327 | +0.14(+0.64%) |
Oct 16, 2006 | 21.45 | 21.47 | 21.14 | 21.20 | 1,248,685 | -0.28(-1.30%) |
Oct 13, 2006 | 21.45 | 21.58 | 21.04 | 21.48 | 1,540,782 | -0.09(-0.42%) |
Oct 12, 2006 | 20.80 | 21.60 | 20.71 | 21.57 | 2,903,718 | +0.87(+4.19%) |
Oct 11, 2006 | 20.81 | 20.91 | 20.50 | 20.71 | 1,629,595 | -0.29(-1.38%) |
Oct 10, 2006 | 20.80 | 21.02 | 20.59 | 20.99 | 1,013,105 | +0.22(+1.04%) |
Oct 09, 2006 | 20.65 | 20.79 | 20.48 | 20.78 | 678,647 | +0.19(+0.92%) |
Oct 06, 2006 | 20.64 | 20.66 | 20.50 | 20.59 | 486,312 | -0.02(-0.09%) |
Oct 05, 2006 | 20.34 | 20.70 | 20.30 | 20.61 | 790,576 | +0.18(+0.89%) |
Oct 04, 2006 | 20.27 | 20.42 | 20.23 | 20.42 | 994,634 | +0.06(+0.31%) |
Oct 03, 2006 | 20.30 | 20.50 | 20.30 | 20.36 | 1,081,788 | -0.04(-0.18%) |
Oct 02, 2006 | 20.70 | 20.71 | 20.31 | 20.40 | 1,406,955 | -0.38(-1.83%) |
Sep 29, 2006 | 20.64 | 20.88 | 20.50 | 20.78 | 1,870,041 | +0.18(+0.88%) |
Sep 28, 2006 | 20.38 | 20.61 | 20.38 | 20.60 | 1,629,263 | +0.23(+1.11%) |
Sep 27, 2006 | 20.43 | 20.57 | 20.34 | 20.37 | 1,782,777 | -0.10(-0.49%) |
Sep 26, 2006 | 20.21 | 20.54 | 20.10 | 20.47 | 2,072,773 | +0.32(+1.57%) |
Sep 25, 2006 | 19.78 | 20.19 | 19.75 | 20.15 | 1,733,228 | +0.45(+2.29%) |
Sep 22, 2006 | 19.89 | 20.20 | 19.69 | 19.70 | 3,729,244 | -0.94(-4.56%) |
Sep 21, 2006 | 20.80 | 21.02 | 20.58 | 20.64 | 901,398 | +0.00(+0.00%) |
Sep 20, 2006 | 20.83 | 20.87 | 20.51 | 20.64 | 687,274 | -0.10(-0.48%) |
Sep 19, 2006 | 20.89 | 20.91 | 20.60 | 20.74 | 2,038,487 | -0.07(-0.35%) |
Sep 18, 2006 | 20.92 | 21.04 | 20.74 | 20.81 | 733,284 | +0.01(+0.04%) |
Sep 15, 2006 | 20.95 | 20.98 | 20.65 | 20.80 | 793,451 | -0.04(-0.17%) |
Sep 14, 2006 | 20.96 | 21.08 | 20.63 | 20.84 | 1,224,242 | -0.09(-0.43%) |
Sep 13, 2006 | 20.42 | 21.25 | 20.34 | 20.93 | 3,377,754 | +0.79(+3.90%) |
Sep 12, 2006 | 19.84 | 20.14 | 19.74 | 20.14 | 858,595 | +0.25(+1.27%) |
Sep 11, 2006 | 19.80 | 19.97 | 19.61 | 19.89 | 1,068,848 | -0.08(-0.41%) |
Sep 08, 2006 | 20.13 | 20.13 | 19.93 | 19.97 | 860,144 | -0.15(-0.76%) |
Sep 07, 2006 | 20.12 | 20.28 | 20.09 | 20.13 | 1,077,032 | -0.12(-0.58%) |
Sep 06, 2006 | 20.34 | 20.42 | 20.19 | 20.24 | 891,333 | -0.19(-0.93%) |
Sep 05, 2006 | 20.57 | 20.57 | 20.39 | 20.43 | 471,823 | -0.08(-0.40%) |
Sep 01, 2006 | 20.43 | 20.52 | 20.33 | 20.52 | 555,659 | +0.15(+0.75%) |
Aug 31, 2006 | 20.71 | 20.72 | 20.35 | 20.36 | 1,189,735 | -0.32(-1.53%) |
Aug 30, 2006 | 20.34 | 20.72 | 20.19 | 20.68 | 2,064,699 | +0.37(+1.83%) |
Aug 29, 2006 | 20.00 | 20.34 | 19.93 | 20.31 | 1,303,432 | +0.35(+1.77%) |
Aug 28, 2006 | 19.95 | 20.05 | 19.80 | 19.95 | 772,105 | -0.06(-0.32%) |
Aug 25, 2006 | 20.02 | 20.07 | 19.90 | 20.02 | 2,560,855 | -0.08(-0.40%) |
Aug 24, 2006 | 20.05 | 20.28 | 19.89 | 20.10 | 1,659,789 | +0.05(+0.27%) |
Aug 23, 2006 | 19.55 | 20.12 | 19.54 | 20.05 | 2,172,756 | +0.48(+2.45%) |
Aug 22, 2006 | 19.72 | 19.77 | 19.54 | 19.57 | 742,243 | -0.25(-1.28%) |
Aug 21, 2006 | 20.06 | 20.07 | 19.78 | 19.82 | 871,867 | +0.03(+0.14%) |
Aug 18, 2006 | 19.57 | 19.83 | 19.52 | 19.79 | 1,223,910 | +0.28(+1.44%) |
Aug 17, 2006 | 19.67 | 19.76 | 19.48 | 19.51 | 1,951,444 | -0.24(-1.19%) |
Aug 16, 2006 | 20.12 | 20.12 | 19.51 | 19.75 | 3,687,216 | -0.28(-1.40%) |
Aug 15, 2006 | 20.07 | 20.34 | 19.97 | 20.03 | 1,364,595 | -0.25(-1.25%) |
Aug 14, 2006 | 20.38 | 20.43 | 20.16 | 20.28 | 821,433 | -0.07(-0.36%) |
Aug 11, 2006 | 20.33 | 20.43 | 20.16 | 20.35 | 937,232 | +0.03(+0.13%) |
Aug 10, 2006 | 19.93 | 20.33 | 19.92 | 20.33 | 1,058,230 | +0.33(+1.63%) |
Aug 09, 2006 | 20.00 | 20.14 | 19.92 | 20.00 | 917,767 | +0.08(+0.41%) |
Aug 08, 2006 | 20.04 | 20.12 | 19.89 | 19.92 | 616,821 | -0.06(-0.32%) |
Aug 07, 2006 | 20.25 | 20.28 | 19.88 | 19.98 | 943,094 | -0.34(-1.69%) |
Aug 04, 2006 | 20.15 | 20.38 | 20.07 | 20.33 | 1,052,700 | +0.26(+1.31%) |
Aug 03, 2006 | 19.84 | 20.08 | 19.72 | 20.06 | 1,264,611 | +0.06(+0.32%) |
Aug 02, 2006 | 20.07 | 20.12 | 19.83 | 20.00 | 950,394 | -0.14(-0.72%) |