Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 22.07 | 22.30 | 22.07 | 22.30 | 267,148 | +0.27(+1.22%) |
Oct 30, 2006 | 21.97 | 22.07 | 21.89 | 22.03 | 104,802 | +0.03(+0.13%) |
Oct 27, 2006 | 22.08 | 22.15 | 21.99 | 22.00 | 88,400 | -0.05(-0.21%) |
Oct 26, 2006 | 21.94 | 22.18 | 21.90 | 22.05 | 104,524 | +0.10(+0.46%) |
Oct 25, 2006 | 21.87 | 22.01 | 21.76 | 21.95 | 114,253 | +0.06(+0.28%) |
Oct 24, 2006 | 21.66 | 21.90 | 21.58 | 21.89 | 209,048 | +0.13(+0.61%) |
Oct 23, 2006 | 21.53 | 21.79 | 21.52 | 21.76 | 91,736 | +0.24(+1.14%) |
Oct 20, 2006 | 21.59 | 21.67 | 21.50 | 21.51 | 102,022 | +0.01(+0.03%) |
Oct 19, 2006 | 21.21 | 21.52 | 21.20 | 21.50 | 199,318 | +0.32(+1.49%) |
Oct 18, 2006 | 21.37 | 21.44 | 21.12 | 21.19 | 89,234 | -0.15(-0.69%) |
Oct 17, 2006 | 21.46 | 21.47 | 21.26 | 21.34 | 74,501 | -0.10(-0.49%) |
Oct 16, 2006 | 21.37 | 21.49 | 21.25 | 21.44 | 58,377 | +0.15(+0.73%) |
Oct 13, 2006 | 21.17 | 21.52 | 21.07 | 21.29 | 130,933 | +0.03(+0.14%) |
Oct 12, 2006 | 21.28 | 21.36 | 21.13 | 21.26 | 151,226 | +0.01(+0.05%) |
Oct 11, 2006 | 21.62 | 21.62 | 21.19 | 21.25 | 124,539 | -0.45(-2.07%) |
Oct 10, 2006 | 21.82 | 21.88 | 21.62 | 21.70 | 88,400 | -0.14(-0.63%) |
Oct 09, 2006 | 21.76 | 21.85 | 21.73 | 21.83 | 39,196 | +0.04(+0.20%) |
Oct 06, 2006 | 21.77 | 21.82 | 21.67 | 21.79 | 60,045 | +0.01(+0.03%) |
Oct 05, 2006 | 22.08 | 22.08 | 21.76 | 21.78 | 212,106 | -0.28(-1.27%) |
Oct 04, 2006 | 22.01 | 22.07 | 21.91 | 22.06 | 216,554 | -0.15(-0.66%) |
Oct 03, 2006 | 22.07 | 22.29 | 21.91 | 22.21 | 306,622 | -0.05(-0.24%) |
Oct 02, 2006 | 21.76 | 22.27 | 21.76 | 22.26 | 167,905 | +0.40(+1.84%) |
Sep 29, 2006 | 22.09 | 22.16 | 21.75 | 21.86 | 154,840 | -0.38(-1.71%) |
Sep 28, 2006 | 21.85 | 22.27 | 21.81 | 22.24 | 198,206 | +0.43(+1.96%) |
Sep 27, 2006 | 21.57 | 21.84 | 21.53 | 21.81 | 175,133 | +0.17(+0.78%) |
Sep 26, 2006 | 21.87 | 21.88 | 21.62 | 21.64 | 93,404 | -0.16(-0.73%) |
Sep 25, 2006 | 21.59 | 21.96 | 21.58 | 21.80 | 161,512 | +0.24(+1.12%) |
Sep 22, 2006 | 21.52 | 21.65 | 21.49 | 21.56 | 93,682 | +0.09(+0.40%) |
Sep 21, 2006 | 21.42 | 21.63 | 21.42 | 21.48 | 214,052 | +0.10(+0.49%) |
Sep 20, 2006 | 21.34 | 21.63 | 21.34 | 21.37 | 204,322 | +0.03(+0.13%) |
Sep 19, 2006 | 21.25 | 21.51 | 21.23 | 21.34 | 112,029 | -0.10(-0.47%) |
Sep 18, 2006 | 21.57 | 21.61 | 21.33 | 21.44 | 162,624 | -0.12(-0.53%) |
Sep 15, 2006 | 21.51 | 21.66 | 21.47 | 21.56 | 121,481 | +0.08(+0.39%) |
Sep 14, 2006 | 21.41 | 21.55 | 21.37 | 21.48 | 134,269 | +0.15(+0.69%) |
Sep 13, 2006 | 21.33 | 21.37 | 21.08 | 21.33 | 131,211 | -0.05(-0.25%) |
Sep 12, 2006 | 21.11 | 21.44 | 21.11 | 21.38 | 219,055 | +0.36(+1.71%) |
Sep 11, 2006 | 21.11 | 21.16 | 20.89 | 21.02 | 245,465 | -0.13(-0.60%) |
Sep 08, 2006 | 21.19 | 21.23 | 21.13 | 21.15 | 150,948 | -0.11(-0.52%) |
Sep 07, 2006 | 21.50 | 21.62 | 21.20 | 21.26 | 744,456 | -0.32(-1.47%) |
Sep 06, 2006 | 21.56 | 21.65 | 21.44 | 21.58 | 184,029 | -0.05(-0.22%) |
Sep 05, 2006 | 21.51 | 21.70 | 21.51 | 21.62 | 176,523 | -0.09(-0.40%) |
Sep 01, 2006 | 21.80 | 21.84 | 21.64 | 21.71 | 130,655 | -0.08(-0.36%) |
Aug 31, 2006 | 21.63 | 21.85 | 21.56 | 21.79 | 215,164 | +0.16(+0.75%) |
Aug 30, 2006 | 21.63 | 21.64 | 21.45 | 21.63 | 161,790 | +0.06(+0.28%) |
Aug 29, 2006 | 21.43 | 21.58 | 21.40 | 21.57 | 152,338 | +0.12(+0.57%) |
Aug 28, 2006 | 21.17 | 21.51 | 21.17 | 21.44 | 140,106 | +0.20(+0.95%) |
Aug 25, 2006 | 21.46 | 21.46 | 21.03 | 21.24 | 133,713 | -0.25(-1.17%) |
Aug 24, 2006 | 21.57 | 21.62 | 21.41 | 21.49 | 112,863 | -0.08(-0.35%) |
Aug 23, 2006 | 21.48 | 21.68 | 21.38 | 21.57 | 244,075 | +0.17(+0.77%) |
Aug 22, 2006 | 21.49 | 21.52 | 21.26 | 21.40 | 248,800 | +0.31(+1.48%) |
Aug 21, 2006 | 20.99 | 21.18 | 20.97 | 21.09 | 149,836 | +0.34(+1.63%) |
Aug 18, 2006 | 20.71 | 20.81 | 20.70 | 20.75 | 97,296 | +0.07(+0.33%) |
Aug 17, 2006 | 20.56 | 20.77 | 20.52 | 20.68 | 119,257 | +0.09(+0.44%) |
Aug 16, 2006 | 20.68 | 20.75 | 20.53 | 20.59 | 91,180 | +0.22(+1.06%) |
Aug 15, 2006 | 20.26 | 20.38 | 20.23 | 20.38 | 82,006 | +0.21(+1.03%) |
Aug 14, 2006 | 20.40 | 20.40 | 20.14 | 20.17 | 95,072 | -0.16(-0.80%) |
Aug 11, 2006 | 20.12 | 20.34 | 20.12 | 20.33 | 78,115 | +0.24(+1.22%) |
Aug 10, 2006 | 20.40 | 20.40 | 20.04 | 20.09 | 65,883 | -0.31(-1.52%) |
Aug 09, 2006 | 20.40 | 20.59 | 20.32 | 20.40 | 90,346 | +0.05(+0.25%) |
Aug 08, 2006 | 20.21 | 20.45 | 20.21 | 20.35 | 128,987 | +0.14(+0.68%) |
Aug 07, 2006 | 20.04 | 20.25 | 20.04 | 20.21 | 23,351 | +0.05(+0.25%) |
Aug 04, 2006 | 20.26 | 20.30 | 20.02 | 20.16 | 94,794 | -0.06(-0.28%) |
Aug 03, 2006 | 19.96 | 20.30 | 19.96 | 20.22 | 113,419 | +0.06(+0.30%) |
Aug 02, 2006 | 20.34 | 20.35 | 20.14 | 20.16 | 102,300 | -0.29(-1.41%) |