Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 21.09 | 21.35 | 21.01 | 21.35 | 160,040 | +0.17(+0.80%) |
Oct 30, 2006 | 21.23 | 21.31 | 21.13 | 21.18 | 2,552,112 | -0.26(-1.22%) |
Oct 27, 2006 | 21.53 | 21.65 | 21.42 | 21.44 | 144,487 | -0.13(-0.59%) |
Oct 26, 2006 | 21.74 | 21.77 | 21.49 | 21.57 | 274,927 | -0.01(-0.05%) |
Oct 25, 2006 | 21.07 | 21.63 | 21.05 | 21.58 | 2,101,090 | +0.42(+1.99%) |
Oct 24, 2006 | 20.87 | 21.17 | 20.86 | 21.16 | 100,338 | +0.21(+1.01%) |
Oct 23, 2006 | 20.73 | 20.98 | 20.70 | 20.95 | 109,870 | -0.04(-0.21%) |
Oct 20, 2006 | 21.09 | 21.14 | 20.91 | 20.99 | 176,094 | -0.09(-0.43%) |
Oct 19, 2006 | 20.77 | 21.11 | 20.77 | 21.08 | 321,083 | +0.39(+1.88%) |
Oct 18, 2006 | 21.37 | 21.37 | 20.64 | 20.69 | 476,608 | -0.10(-0.47%) |
Oct 17, 2006 | 20.94 | 20.96 | 20.71 | 20.79 | 109,369 | -0.19(-0.89%) |
Oct 16, 2006 | 20.71 | 20.98 | 20.63 | 20.98 | 138,467 | +0.46(+2.23%) |
Oct 13, 2006 | 20.41 | 20.64 | 20.39 | 20.52 | 135,457 | +0.27(+1.31%) |
Oct 12, 2006 | 20.08 | 20.27 | 20.03 | 20.25 | 101,341 | +0.32(+1.61%) |
Oct 11, 2006 | 20.09 | 20.10 | 19.90 | 19.93 | 62,711 | -0.23(-1.12%) |
Oct 10, 2006 | 19.87 | 20.20 | 19.87 | 20.16 | 101,843 | +0.26(+1.28%) |
Oct 09, 2006 | 20.23 | 20.26 | 19.90 | 19.90 | 212,216 | -0.20(-0.99%) |
Oct 06, 2006 | 19.91 | 20.10 | 19.82 | 20.10 | 118,399 | +0.01(+0.04%) |
Oct 05, 2006 | 20.13 | 20.16 | 20.02 | 20.09 | 52,677 | +0.21(+1.03%) |
Oct 04, 2006 | 19.59 | 19.91 | 19.39 | 19.89 | 235,795 | +0.27(+1.39%) |
Oct 03, 2006 | 19.85 | 19.90 | 19.61 | 19.61 | 125,924 | -0.68(-3.33%) |
Oct 02, 2006 | 20.39 | 20.51 | 20.26 | 20.29 | 413,395 | -0.16(-0.80%) |
Sep 29, 2006 | 20.35 | 20.53 | 20.26 | 20.45 | 255,863 | -0.02(-0.09%) |
Sep 28, 2006 | 20.42 | 20.56 | 20.39 | 20.47 | 262,385 | +0.06(+0.31%) |
Sep 27, 2006 | 20.22 | 20.41 | 20.03 | 20.41 | 188,636 | +0.39(+1.94%) |
Sep 26, 2006 | 19.71 | 20.02 | 19.71 | 20.02 | 90,304 | +0.31(+1.58%) |
Sep 25, 2006 | 19.49 | 19.77 | 19.33 | 19.71 | 528,282 | -0.02(-0.08%) |
Sep 22, 2006 | 20.02 | 20.02 | 19.68 | 19.72 | 117,897 | -0.11(-0.54%) |
Sep 21, 2006 | 19.76 | 19.97 | 19.71 | 19.83 | 132,446 | +0.23(+1.16%) |
Sep 20, 2006 | 19.97 | 20.02 | 19.60 | 19.60 | 188,134 | -0.29(-1.46%) |
Sep 19, 2006 | 19.93 | 20.25 | 19.83 | 19.89 | 104,853 | -0.30(-1.50%) |
Sep 18, 2006 | 19.95 | 20.22 | 19.82 | 20.20 | 142,480 | +0.38(+1.90%) |
Sep 15, 2006 | 19.75 | 19.86 | 19.70 | 19.82 | 200,175 | -0.08(-0.42%) |
Sep 14, 2006 | 20.21 | 20.22 | 19.83 | 19.90 | 147,497 | -0.22(-1.09%) |
Sep 13, 2006 | 19.89 | 20.22 | 19.88 | 20.12 | 145,992 | +0.28(+1.42%) |
Sep 12, 2006 | 19.99 | 20.06 | 19.74 | 19.84 | 211,212 | -0.06(-0.31%) |
Sep 11, 2006 | 20.15 | 20.16 | 19.84 | 19.90 | 359,713 | -0.57(-2.80%) |
Sep 08, 2006 | 20.76 | 20.82 | 20.48 | 20.48 | 212,216 | -0.29(-1.37%) |
Sep 07, 2006 | 20.73 | 20.84 | 20.67 | 20.76 | 234,792 | -0.17(-0.79%) |
Sep 06, 2006 | 21.21 | 21.29 | 20.93 | 20.93 | 2,782,389 | -0.60(-2.78%) |
Sep 05, 2006 | 21.29 | 21.53 | 21.29 | 21.53 | 141,979 | +0.16(+0.73%) |
Sep 01, 2006 | 21.26 | 21.43 | 21.25 | 21.37 | 62,711 | +0.16(+0.73%) |
Aug 31, 2006 | 21.23 | 21.34 | 21.18 | 21.22 | 143,484 | -0.12(-0.54%) |
Aug 30, 2006 | 21.53 | 21.53 | 21.18 | 21.33 | 504,703 | -0.19(-0.86%) |
Aug 29, 2006 | 21.48 | 21.56 | 21.12 | 21.52 | 3,602,156 | -0.23(-1.06%) |
Aug 28, 2006 | 21.77 | 21.86 | 21.70 | 21.75 | 199,673 | -0.13(-0.60%) |
Aug 25, 2006 | 21.90 | 21.99 | 21.87 | 21.88 | 42,142 | +0.02(+0.08%) |
Aug 24, 2006 | 22.10 | 21.86 | 21.71 | 21.86 | 97,830 | +0.13(+0.59%) |
Aug 23, 2006 | 22.02 | 22.05 | 21.69 | 21.73 | 67,728 | -0.28(-1.28%) |
Aug 22, 2006 | 21.87 | 22.02 | 21.87 | 22.02 | 80,772 | +0.06(+0.25%) |
Aug 21, 2006 | 21.94 | 22.02 | 21.89 | 21.96 | 73,247 | +0.22(+1.00%) |
Aug 18, 2006 | 21.63 | 21.74 | 21.51 | 21.74 | 181,111 | +0.20(+0.91%) |
Aug 17, 2006 | 21.45 | 21.57 | 21.38 | 21.55 | 114,887 | -0.07(-0.32%) |
Aug 16, 2006 | 21.77 | 21.90 | 21.55 | 21.62 | 112,379 | -0.17(-0.77%) |
Aug 15, 2006 | 21.86 | 21.86 | 21.69 | 21.78 | 123,416 | +0.15(+0.70%) |
Aug 14, 2006 | 21.79 | 21.81 | 21.60 | 21.63 | 172,080 | -0.32(-1.44%) |
Aug 11, 2006 | 21.87 | 21.96 | 21.83 | 21.95 | 103,850 | -0.05(-0.24%) |
Aug 10, 2006 | 22.01 | 22.01 | 21.82 | 22.00 | 73,748 | -0.11(-0.49%) |
Aug 09, 2006 | 22.13 | 22.33 | 22.10 | 22.11 | 76,257 | +0.15(+0.68%) |
Aug 08, 2006 | 21.97 | 22.13 | 21.91 | 21.96 | 74,752 | -0.02(-0.08%) |
Aug 07, 2006 | 21.93 | 22.08 | 21.89 | 21.98 | 87,294 | +0.05(+0.21%) |
Aug 04, 2006 | 22.04 | 22.04 | 21.77 | 21.93 | 119,904 | -0.00(-0.02%) |
Aug 03, 2006 | 21.69 | 22.10 | 21.69 | 21.93 | 105,355 | -0.15(-0.69%) |
Aug 02, 2006 | 22.20 | 22.31 | 21.98 | 22.09 | 290,480 | +0.09(+0.39%) |