Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 24.29 | 24.93 | 24.20 | 24.69 | 132,414 | +0.50(+2.07%) |
Oct 30, 2006 | 24.27 | 24.77 | 24.19 | 24.19 | 101,980 | -0.08(-0.33%) |
Oct 27, 2006 | 24.63 | 24.75 | 24.20 | 24.27 | 89,670 | -0.23(-0.94%) |
Oct 26, 2006 | 24.81 | 25.18 | 24.32 | 24.50 | 106,570 | -0.24(-0.97%) |
Oct 25, 2006 | 23.85 | 24.74 | 23.85 | 24.74 | 133,119 | +0.73(+3.04%) |
Oct 24, 2006 | 23.45 | 24.22 | 23.09 | 24.01 | 438,318 | +0.53(+2.26%) |
Oct 23, 2006 | 22.59 | 23.48 | 22.39 | 23.48 | 63,913 | +0.66(+2.89%) |
Oct 20, 2006 | 22.73 | 23.22 | 22.59 | 22.82 | 117,566 | +0.03(+0.13%) |
Oct 19, 2006 | 22.84 | 23.17 | 22.57 | 22.79 | 110,129 | +0.48(+2.15%) |
Oct 18, 2006 | 22.40 | 22.65 | 22.09 | 22.31 | 129,114 | +0.20(+0.90%) |
Oct 17, 2006 | 22.13 | 22.38 | 21.59 | 22.11 | 80,153 | +0.02(+0.09%) |
Oct 16, 2006 | 22.55 | 22.86 | 22.04 | 22.09 | 193,662 | -0.44(-1.95%) |
Oct 13, 2006 | 22.23 | 22.69 | 22.20 | 22.53 | 201,962 | +0.64(+2.92%) |
Oct 12, 2006 | 21.48 | 21.89 | 21.10 | 21.89 | 85,074 | +0.93(+4.44%) |
Oct 11, 2006 | 21.35 | 21.64 | 20.96 | 20.96 | 133,830 | -0.33(-1.55%) |
Oct 10, 2006 | 20.64 | 21.78 | 20.62 | 21.29 | 161,873 | -0.01(-0.05%) |
Oct 09, 2006 | 21.00 | 21.82 | 20.90 | 21.30 | 83,801 | +0.00(+0.00%) |
Oct 06, 2006 | 21.00 | 21.82 | 20.90 | 21.30 | 83,801 | -0.21(-0.98%) |
Oct 05, 2006 | 21.00 | 21.55 | 21.00 | 21.51 | 95,270 | +0.85(+4.11%) |
Oct 04, 2006 | 20.38 | 20.71 | 19.70 | 20.66 | 139,587 | +0.11(+0.54%) |
Oct 03, 2006 | 21.39 | 21.39 | 20.23 | 20.55 | 89,832 | -1.10(-5.08%) |
Oct 02, 2006 | 22.30 | 22.50 | 21.57 | 21.65 | 69,567 | -0.08(-0.37%) |
Sep 29, 2006 | 21.75 | 22.25 | 21.37 | 21.73 | 97,693 | -0.11(-0.50%) |
Sep 28, 2006 | 22.17 | 22.24 | 21.71 | 21.84 | 66,405 | +0.06(+0.28%) |
Sep 27, 2006 | 21.67 | 22.09 | 21.50 | 21.78 | 124,480 | +0.52(+2.45%) |
Sep 26, 2006 | 20.59 | 21.51 | 20.59 | 21.26 | 95,935 | +0.44(+2.11%) |
Sep 25, 2006 | 20.94 | 20.99 | 20.10 | 20.82 | 105,055 | +0.08(+0.39%) |
Sep 22, 2006 | 21.50 | 21.57 | 20.74 | 20.74 | 204,660 | +0.12(+0.58%) |
Sep 21, 2006 | 20.72 | 21.20 | 20.38 | 20.62 | 95,651 | +0.09(+0.44%) |
Sep 20, 2006 | 21.06 | 21.18 | 20.50 | 20.53 | 106,910 | -0.13(-0.63%) |
Sep 19, 2006 | 21.60 | 21.76 | 20.62 | 20.66 | 191,593 | -1.33(-6.05%) |
Sep 18, 2006 | 21.84 | 22.13 | 21.39 | 21.99 | 108,633 | +0.19(+0.87%) |
Sep 15, 2006 | 21.65 | 21.98 | 21.11 | 21.80 | 185,386 | +0.15(+0.69%) |
Sep 14, 2006 | 23.29 | 23.29 | 21.50 | 21.65 | 103,116 | -1.43(-6.20%) |
Sep 13, 2006 | 22.71 | 23.56 | 22.71 | 23.08 | 72,671 | +0.55(+2.44%) |
Sep 12, 2006 | 22.95 | 23.08 | 22.29 | 22.53 | 153,808 | -0.22(-0.97%) |
Sep 11, 2006 | 23.26 | 23.69 | 22.73 | 22.75 | 255,544 | -2.17(-8.71%) |
Sep 08, 2006 | 24.71 | 25.00 | 24.37 | 24.92 | 124,458 | -0.99(-3.82%) |
Sep 06, 2006 | 25.90 | 26.19 | 25.51 | 25.91 | 185,787 | -0.05(-0.19%) |
Sep 05, 2006 | 25.85 | 26.25 | 25.62 | 25.96 | 193,028 | +0.53(+2.08%) |
Sep 01, 2006 | 25.00 | 25.59 | 24.50 | 25.43 | 126,716 | +0.03(+0.12%) |
Aug 31, 2006 | 24.19 | 25.40 | 24.07 | 25.40 | 348,597 | +1.73(+7.31%) |
Aug 30, 2006 | 24.15 | 24.15 | 23.58 | 23.67 | 176,107 | -0.17(-0.71%) |
Aug 29, 2006 | 23.09 | 23.84 | 22.62 | 23.84 | 346,425 | +0.62(+2.67%) |
Aug 28, 2006 | 23.60 | 23.96 | 23.10 | 23.22 | 313,866 | -0.66(-2.76%) |
Aug 25, 2006 | 23.60 | 24.10 | 23.55 | 23.88 | 43,021 | +0.18(+0.76%) |
Aug 24, 2006 | 23.98 | 24.52 | 23.49 | 23.70 | 98,388 | -0.54(-2.23%) |
Aug 23, 2006 | 24.50 | 24.60 | 23.95 | 24.24 | 172,172 | -0.14(-0.57%) |
Aug 22, 2006 | 23.99 | 24.38 | 23.59 | 24.38 | 139,345 | +0.22(+0.91%) |
Aug 21, 2006 | 23.60 | 24.19 | 23.12 | 24.16 | 130,610 | +1.48(+6.53%) |
Aug 18, 2006 | 23.59 | 23.59 | 22.67 | 22.68 | 115,998 | -0.82(-3.49%) |
Aug 17, 2006 | 23.75 | 23.75 | 22.91 | 23.50 | 152,633 | -0.15(-0.63%) |
Aug 16, 2006 | 23.79 | 23.81 | 23.40 | 23.65 | 81,338 | +0.25(+1.07%) |
Aug 15, 2006 | 23.26 | 23.40 | 22.80 | 23.40 | 99,783 | +0.34(+1.47%) |
Aug 14, 2006 | 23.38 | 23.44 | 22.94 | 23.06 | 78,972 | -0.43(-1.83%) |
Aug 11, 2006 | 23.80 | 23.86 | 22.89 | 23.49 | 104,866 | -0.21(-0.89%) |
Aug 10, 2006 | 24.00 | 24.11 | 23.43 | 23.70 | 165,415 | -0.48(-1.99%) |
Aug 09, 2006 | 23.72 | 24.47 | 23.60 | 24.18 | 153,460 | +0.65(+2.76%) |
Aug 08, 2006 | 23.16 | 23.84 | 23.16 | 23.53 | 142,050 | +0.57(+2.48%) |
Aug 07, 2006 | 23.00 | 23.59 | 22.83 | 22.96 | 199,575 | +0.00(+0.00%) |
Aug 04, 2006 | 23.00 | 23.59 | 22.83 | 22.96 | 199,575 | +0.37(+1.64%) |
Aug 03, 2006 | 23.49 | 23.49 | 22.27 | 22.59 | 219,281 | -0.66(-2.84%) |
Aug 02, 2006 | 22.25 | 23.25 | 22.02 | 23.25 | 218,564 | +1.40(+6.41%) |