Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 23.94 | 24.10 | 23.87 | 24.06 | 509,388 | +0.44(+1.86%) |
Oct 30, 2006 | 23.78 | 23.80 | 23.49 | 23.62 | 282,113 | -0.17(-0.70%) |
Oct 27, 2006 | 24.03 | 24.07 | 23.74 | 23.78 | 507,042 | -0.41(-1.71%) |
Oct 26, 2006 | 24.21 | 24.24 | 24.01 | 24.20 | 325,809 | +0.10(+0.42%) |
Oct 25, 2006 | 23.90 | 24.11 | 23.86 | 24.09 | 410,853 | +0.23(+0.97%) |
Oct 24, 2006 | 23.76 | 23.88 | 23.71 | 23.86 | 257,480 | +0.08(+0.34%) |
Oct 23, 2006 | 23.60 | 23.81 | 23.54 | 23.78 | 287,685 | +0.05(+0.22%) |
Oct 20, 2006 | 23.85 | 23.85 | 23.64 | 23.73 | 376,835 | -0.14(-0.57%) |
Oct 19, 2006 | 23.69 | 23.87 | 23.66 | 23.87 | 137,537 | +0.18(+0.76%) |
Oct 18, 2006 | 23.91 | 23.92 | 23.66 | 23.69 | 276,248 | +0.09(+0.36%) |
Oct 17, 2006 | 23.80 | 23.80 | 23.40 | 23.60 | 711,735 | -0.27(-1.13%) |
Oct 16, 2006 | 23.76 | 23.92 | 23.67 | 23.87 | 6,376,590 | +0.07(+0.29%) |
Oct 13, 2006 | 23.70 | 23.84 | 23.64 | 23.80 | 282,406 | +0.08(+0.33%) |
Oct 12, 2006 | 23.24 | 23.73 | 23.24 | 23.72 | 336,073 | +0.55(+2.35%) |
Oct 11, 2006 | 23.15 | 23.29 | 23.06 | 23.18 | 321,703 | -0.11(-0.47%) |
Oct 10, 2006 | 23.21 | 23.29 | 23.11 | 23.29 | 170,382 | +0.16(+0.69%) |
Oct 09, 2006 | 22.96 | 23.28 | 22.96 | 23.13 | 472,144 | -0.10(-0.41%) |
Oct 06, 2006 | 23.08 | 23.31 | 22.95 | 23.22 | 881,238 | -0.14(-0.58%) |
Oct 05, 2006 | 23.10 | 23.45 | 23.04 | 23.36 | 432,848 | +0.29(+1.27%) |
Oct 04, 2006 | 22.57 | 23.13 | 22.56 | 23.07 | 304,107 | +0.44(+1.94%) |
Oct 03, 2006 | 22.88 | 22.88 | 22.59 | 22.63 | 322,876 | -0.30(-1.29%) |
Oct 02, 2006 | 22.99 | 23.11 | 22.86 | 22.92 | 227,274 | +0.02(+0.09%) |
Sep 29, 2006 | 22.91 | 23.00 | 22.82 | 22.90 | 516,426 | -0.12(-0.50%) |
Sep 28, 2006 | 22.93 | 23.02 | 22.84 | 23.02 | 190,030 | +0.18(+0.81%) |
Sep 27, 2006 | 22.81 | 22.93 | 22.75 | 22.83 | 277,714 | -0.01(-0.06%) |
Sep 26, 2006 | 22.46 | 22.91 | 22.46 | 22.85 | 208,799 | +0.28(+1.24%) |
Sep 25, 2006 | 22.55 | 22.57 | 22.10 | 22.57 | 206,453 | +0.22(+0.98%) |
Sep 22, 2006 | 22.35 | 22.50 | 22.18 | 22.35 | 210,558 | -0.24(-1.07%) |
Sep 21, 2006 | 23.11 | 23.11 | 22.50 | 22.59 | 307,333 | -0.41(-1.78%) |
Sep 20, 2006 | 22.80 | 23.05 | 22.80 | 23.00 | 399,709 | +0.26(+1.15%) |
Sep 19, 2006 | 23.03 | 23.03 | 22.37 | 22.74 | 423,463 | -0.29(-1.24%) |
Sep 18, 2006 | 22.98 | 23.10 | 22.85 | 23.02 | 244,576 | +0.34(+1.52%) |
Sep 15, 2006 | 22.56 | 22.76 | 22.51 | 22.68 | 141,936 | +0.10(+0.44%) |
Sep 14, 2006 | 22.61 | 22.65 | 22.49 | 22.58 | 224,635 | -0.18(-0.79%) |
Sep 13, 2006 | 22.59 | 22.80 | 22.45 | 22.76 | 323,756 | +0.31(+1.37%) |
Sep 12, 2006 | 22.10 | 22.49 | 22.10 | 22.45 | 267,744 | +0.30(+1.34%) |
Sep 11, 2006 | 22.16 | 22.27 | 21.93 | 22.16 | 291,497 | -0.40(-1.77%) |
Sep 08, 2006 | 22.55 | 22.57 | 22.44 | 22.56 | 87,977 | +0.03(+0.15%) |
Sep 07, 2006 | 22.19 | 22.54 | 22.19 | 22.52 | 318,184 | -0.03(-0.14%) |
Sep 06, 2006 | 23.12 | 23.12 | 22.48 | 22.55 | 450,443 | -0.70(-2.99%) |
Sep 05, 2006 | 23.25 | 23.26 | 23.10 | 23.25 | 373,610 | +0.28(+1.22%) |
Sep 01, 2006 | 22.68 | 22.99 | 22.68 | 22.97 | 357,774 | +0.31(+1.38%) |
Aug 31, 2006 | 22.73 | 22.80 | 22.62 | 22.66 | 193,843 | -0.16(-0.69%) |
Aug 30, 2006 | 22.71 | 22.85 | 22.68 | 22.81 | 233,139 | +0.15(+0.66%) |
Aug 29, 2006 | 22.67 | 22.71 | 22.42 | 22.66 | 219,649 | +0.11(+0.47%) |
Aug 28, 2006 | 22.42 | 22.61 | 22.30 | 22.56 | 256,600 | +0.13(+0.56%) |
Aug 25, 2006 | 22.32 | 22.51 | 22.32 | 22.43 | 151,320 | +0.08(+0.34%) |
Aug 24, 2006 | 22.37 | 22.50 | 22.22 | 22.36 | 265,398 | +0.02(+0.11%) |
Aug 23, 2006 | 22.51 | 22.70 | 22.27 | 22.33 | 350,442 | -0.31(-1.39%) |
Aug 22, 2006 | 22.68 | 22.84 | 22.58 | 22.65 | 204,986 | -0.03(-0.15%) |
Aug 21, 2006 | 22.73 | 22.73 | 22.57 | 22.68 | 268,037 | -0.20(-0.89%) |
Aug 18, 2006 | 22.85 | 22.93 | 22.36 | 22.88 | 440,472 | -0.12(-0.52%) |
Aug 17, 2006 | 23.45 | 23.46 | 22.90 | 23.00 | 527,276 | -0.11(-0.46%) |
Aug 16, 2006 | 22.85 | 23.14 | 22.85 | 23.11 | 434,021 | +0.38(+1.67%) |
Aug 15, 2006 | 22.61 | 22.77 | 22.51 | 22.73 | 202,054 | +0.47(+2.10%) |
Aug 14, 2006 | 22.51 | 22.52 | 22.18 | 22.26 | 221,995 | +0.02(+0.09%) |
Aug 11, 2006 | 22.38 | 22.38 | 22.17 | 22.24 | 206,746 | -0.16(-0.70%) |
Aug 10, 2006 | 22.23 | 22.42 | 22.21 | 22.40 | 337,539 | +0.17(+0.75%) |
Aug 09, 2006 | 22.50 | 22.65 | 22.23 | 22.23 | 278,594 | +0.01(+0.05%) |
Aug 08, 2006 | 22.36 | 22.46 | 22.16 | 22.22 | 441,352 | +0.06(+0.29%) |
Aug 07, 2006 | 22.16 | 22.25 | 22.10 | 22.16 | 351,322 | -0.07(-0.32%) |
Aug 04, 2006 | 22.40 | 22.58 | 22.06 | 22.23 | 344,577 | -0.01(-0.03%) |
Aug 03, 2006 | 22.25 | 22.28 | 21.98 | 22.24 | 371,263 | -0.02(-0.09%) |
Aug 02, 2006 | 22.19 | 22.38 | 22.08 | 22.26 | 342,817 | +0.32(+1.46%) |