Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 21.99 | 22.29 | 21.60 | 21.65 | 105,745 | -0.40(-1.81%) |
Oct 30, 2006 | 22.40 | 22.58 | 21.84 | 22.05 | 250,630 | -0.48(-2.13%) |
Oct 27, 2006 | 22.78 | 22.84 | 22.22 | 22.53 | 103,512 | -0.29(-1.27%) |
Oct 26, 2006 | 22.83 | 22.84 | 22.11 | 22.82 | 128,331 | +0.02(+0.09%) |
Oct 25, 2006 | 22.98 | 23.22 | 22.47 | 22.80 | 189,652 | -0.13(-0.57%) |
Oct 24, 2006 | 23.26 | 23.26 | 22.76 | 22.93 | 287,412 | -0.10(-0.43%) |
Oct 23, 2006 | 23.45 | 23.48 | 22.60 | 23.03 | 159,113 | -0.22(-0.95%) |
Oct 20, 2006 | 23.45 | 23.64 | 23.20 | 23.25 | 193,372 | -0.06(-0.26%) |
Oct 19, 2006 | 23.21 | 23.51 | 23.19 | 23.31 | 185,179 | +0.06(+0.26%) |
Oct 18, 2006 | 23.84 | 24.00 | 23.20 | 23.25 | 184,461 | -0.54(-2.27%) |
Oct 17, 2006 | 23.51 | 23.94 | 23.22 | 23.79 | 208,451 | +0.38(+1.62%) |
Oct 16, 2006 | 23.12 | 23.53 | 22.79 | 23.41 | 394,834 | -0.57(-2.38%) |
Oct 13, 2006 | 24.19 | 24.19 | 23.85 | 23.98 | 205,788 | -0.17(-0.70%) |
Oct 12, 2006 | 23.76 | 24.20 | 23.63 | 24.15 | 173,754 | +0.45(+1.90%) |
Oct 11, 2006 | 23.56 | 23.98 | 23.16 | 23.70 | 172,354 | -0.26(-1.09%) |
Oct 10, 2006 | 23.00 | 24.84 | 22.87 | 23.96 | 434,547 | +0.94(+4.08%) |
Oct 09, 2006 | 23.39 | 23.39 | 22.74 | 23.02 | 310,172 | -0.09(-0.39%) |
Oct 06, 2006 | 22.61 | 23.12 | 22.15 | 23.11 | 274,378 | +0.57(+2.53%) |
Oct 05, 2006 | 21.49 | 22.60 | 21.49 | 22.54 | 404,070 | +0.98(+4.55%) |
Oct 04, 2006 | 20.98 | 21.63 | 20.98 | 21.56 | 227,515 | +0.49(+2.33%) |
Oct 03, 2006 | 20.81 | 21.28 | 20.68 | 21.07 | 300,527 | +0.10(+0.48%) |
Oct 02, 2006 | 20.75 | 21.07 | 20.39 | 20.97 | 165,945 | +0.26(+1.26%) |
Sep 29, 2006 | 20.86 | 21.65 | 20.70 | 20.71 | 210,274 | -0.24(-1.15%) |
Sep 28, 2006 | 21.61 | 22.08 | 20.73 | 20.95 | 335,963 | -0.68(-3.14%) |
Sep 27, 2006 | 20.61 | 21.76 | 19.97 | 21.63 | 549,091 | +1.01(+4.90%) |
Sep 26, 2006 | 21.16 | 22.75 | 20.21 | 20.62 | 1,923,490 | +1.37(+7.12%) |
Sep 25, 2006 | 19.00 | 19.35 | 18.53 | 19.25 | 561,084 | +0.60(+3.22%) |
Sep 22, 2006 | 18.48 | 18.80 | 18.09 | 18.65 | 271,860 | +0.18(+0.97%) |
Sep 21, 2006 | 18.99 | 19.00 | 18.40 | 18.47 | 345,617 | -0.29(-1.55%) |
Sep 20, 2006 | 18.24 | 18.81 | 18.10 | 18.76 | 296,080 | +0.59(+3.25%) |
Sep 19, 2006 | 17.65 | 18.20 | 17.60 | 18.17 | 322,712 | +0.47(+2.66%) |
Sep 18, 2006 | 17.12 | 17.85 | 16.90 | 17.70 | 234,355 | +0.45(+2.61%) |
Sep 15, 2006 | 16.70 | 17.34 | 16.70 | 17.25 | 303,695 | +0.63(+3.79%) |
Sep 14, 2006 | 16.40 | 16.66 | 16.20 | 16.62 | 224,136 | +0.50(+3.10%) |
Sep 13, 2006 | 16.25 | 16.25 | 15.86 | 16.12 | 280,766 | -0.09(-0.56%) |
Sep 12, 2006 | 15.42 | 16.25 | 15.42 | 16.21 | 145,934 | +0.71(+4.58%) |
Sep 11, 2006 | 16.15 | 16.15 | 15.20 | 15.50 | 260,297 | -0.65(-4.02%) |
Sep 08, 2006 | 16.28 | 16.59 | 15.72 | 16.15 | 355,550 | -0.15(-0.92%) |
Sep 07, 2006 | 16.80 | 16.80 | 16.05 | 16.30 | 212,200 | -0.57(-3.38%) |
Sep 06, 2006 | 17.39 | 17.50 | 16.87 | 16.87 | 143,165 | -0.61(-3.49%) |
Sep 05, 2006 | 18.19 | 18.19 | 17.40 | 17.48 | 175,563 | -0.61(-3.37%) |
Sep 01, 2006 | 18.19 | 18.42 | 17.78 | 18.09 | 121,084 | -0.03(-0.17%) |
Aug 31, 2006 | 18.01 | 18.20 | 17.78 | 18.12 | 224,410 | +0.12(+0.67%) |
Aug 30, 2006 | 17.65 | 18.09 | 17.52 | 18.00 | 378,822 | +0.41(+2.33%) |
Aug 29, 2006 | 17.66 | 17.71 | 17.10 | 17.59 | 77,461 | +0.21(+1.21%) |
Aug 28, 2006 | 17.20 | 17.50 | 16.87 | 17.38 | 138,216 | +0.22(+1.28%) |
Aug 25, 2006 | 16.97 | 17.64 | 16.91 | 17.16 | 129,957 | +0.24(+1.42%) |
Aug 24, 2006 | 17.08 | 17.32 | 16.82 | 16.92 | 135,677 | -0.18(-1.05%) |
Aug 23, 2006 | 17.55 | 17.70 | 16.78 | 17.10 | 408,296 | -0.45(-2.56%) |
Aug 22, 2006 | 18.35 | 18.37 | 17.52 | 17.55 | 135,134 | -0.63(-3.47%) |
Aug 21, 2006 | 18.42 | 18.60 | 18.17 | 18.18 | 186,050 | -0.27(-1.46%) |
Aug 18, 2006 | 18.48 | 18.58 | 18.15 | 18.45 | 380,564 | +0.08(+0.44%) |
Aug 17, 2006 | 17.94 | 18.67 | 17.94 | 18.37 | 157,876 | +0.21(+1.16%) |
Aug 16, 2006 | 18.49 | 18.84 | 17.84 | 18.16 | 277,341 | -0.24(-1.30%) |
Aug 15, 2006 | 18.37 | 18.96 | 18.31 | 18.40 | 258,780 | -0.10(-0.54%) |
Aug 14, 2006 | 17.80 | 19.18 | 17.39 | 18.50 | 543,198 | +0.83(+4.70%) |
Aug 11, 2006 | 17.99 | 19.02 | 16.04 | 17.67 | 1,741,512 | -3.02(-14.60%) |
Aug 10, 2006 | 23.16 | 23.20 | 20.69 | 20.69 | 457,071 | -2.64(-11.32%) |
Aug 09, 2006 | 23.75 | 24.10 | 23.00 | 23.33 | 81,419 | -0.07(-0.30%) |
Aug 08, 2006 | 23.85 | 24.22 | 23.40 | 23.40 | 85,735 | -0.41(-1.72%) |
Aug 07, 2006 | 24.25 | 24.36 | 23.75 | 23.81 | 58,070 | -0.43(-1.77%) |
Aug 04, 2006 | 23.88 | 24.88 | 23.75 | 24.24 | 123,437 | +0.63(+2.67%) |
Aug 03, 2006 | 23.51 | 24.29 | 22.87 | 23.61 | 85,065 | -0.04(-0.17%) |
Aug 02, 2006 | 22.41 | 23.83 | 22.25 | 23.65 | 118,218 | +1.45(+6.53%) |