Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 21.20 | 21.22 | 19.67 | 19.88 | 5,650,269 | -2.11(-9.62%) |
Oct 30, 2006 | 22.23 | 22.71 | 21.66 | 21.99 | 1,578,020 | -0.23(-1.05%) |
Oct 27, 2006 | 23.41 | 23.57 | 22.07 | 22.23 | 1,789,671 | -1.44(-6.10%) |
Oct 26, 2006 | 23.34 | 23.79 | 22.69 | 23.67 | 1,249,289 | +0.43(+1.87%) |
Oct 25, 2006 | 22.95 | 23.32 | 22.89 | 23.24 | 1,034,423 | +0.28(+1.22%) |
Oct 24, 2006 | 22.52 | 23.05 | 22.39 | 22.96 | 859,276 | +0.29(+1.28%) |
Oct 23, 2006 | 22.48 | 22.88 | 22.24 | 22.67 | 909,021 | +0.00(+0.00%) |
Oct 20, 2006 | 23.25 | 23.25 | 22.63 | 22.67 | 870,436 | -0.59(-2.52%) |
Oct 19, 2006 | 23.24 | 23.50 | 22.99 | 23.25 | 1,355,588 | +0.02(+0.07%) |
Oct 18, 2006 | 22.95 | 23.44 | 22.95 | 23.24 | 2,714,769 | +0.34(+1.48%) |
Oct 17, 2006 | 22.70 | 22.97 | 22.41 | 22.90 | 1,745,411 | +0.07(+0.30%) |
Oct 16, 2006 | 22.13 | 22.90 | 21.99 | 22.83 | 1,205,408 | +0.68(+3.08%) |
Oct 13, 2006 | 22.23 | 22.27 | 21.89 | 22.15 | 994,513 | -0.08(-0.38%) |
Oct 12, 2006 | 21.79 | 22.25 | 21.58 | 22.23 | 972,195 | +0.54(+2.51%) |
Oct 11, 2006 | 21.32 | 21.89 | 21.21 | 21.69 | 1,121,996 | +0.15(+0.69%) |
Oct 10, 2006 | 21.31 | 21.64 | 21.16 | 21.54 | 894,268 | +0.38(+1.77%) |
Oct 09, 2006 | 21.14 | 21.30 | 20.94 | 21.16 | 734,820 | +0.28(+1.34%) |
Oct 06, 2006 | 20.88 | 21.24 | 20.58 | 20.88 | 1,037,071 | -0.09(-0.43%) |
Oct 05, 2006 | 20.47 | 21.08 | 20.47 | 20.97 | 1,670,700 | +0.73(+3.63%) |
Oct 04, 2006 | 19.69 | 20.28 | 19.64 | 20.24 | 1,124,455 | +0.46(+2.33%) |
Oct 03, 2006 | 20.10 | 20.30 | 19.59 | 19.78 | 1,472,856 | -0.29(-1.45%) |
Oct 02, 2006 | 20.15 | 20.57 | 19.92 | 20.07 | 2,099,109 | -0.13(-0.65%) |
Sep 29, 2006 | 20.62 | 20.70 | 20.20 | 20.20 | 1,607,715 | -0.46(-2.23%) |
Sep 28, 2006 | 20.82 | 21.07 | 20.50 | 20.66 | 1,061,281 | +0.05(+0.26%) |
Sep 27, 2006 | 20.42 | 20.74 | 20.38 | 20.61 | 1,189,520 | +0.04(+0.18%) |
Sep 26, 2006 | 20.45 | 20.99 | 20.31 | 20.57 | 1,249,478 | +0.13(+0.62%) |
Sep 25, 2006 | 19.97 | 20.61 | 19.57 | 20.44 | 1,225,646 | +0.56(+2.82%) |
Sep 22, 2006 | 20.03 | 20.14 | 19.62 | 19.88 | 1,433,893 | -0.25(-1.23%) |
Sep 21, 2006 | 19.86 | 20.56 | 19.75 | 20.13 | 1,940,229 | +0.38(+1.93%) |
Sep 20, 2006 | 19.28 | 19.99 | 19.28 | 19.75 | 1,979,759 | +0.63(+3.29%) |
Sep 19, 2006 | 19.40 | 19.40 | 18.47 | 19.12 | 1,451,483 | +0.17(+0.92%) |
Sep 18, 2006 | 19.09 | 19.22 | 18.61 | 18.95 | 1,824,284 | +0.30(+1.59%) |
Sep 15, 2006 | 19.31 | 19.56 | 18.54 | 18.65 | 2,667,673 | -0.57(-2.94%) |
Sep 14, 2006 | 19.27 | 19.37 | 19.03 | 19.22 | 758,841 | -0.05(-0.27%) |
Sep 13, 2006 | 18.90 | 19.47 | 18.82 | 19.27 | 1,786,455 | +0.47(+2.47%) |
Sep 12, 2006 | 18.39 | 18.95 | 18.25 | 18.81 | 1,595,799 | +0.33(+1.77%) |
Sep 11, 2006 | 19.06 | 19.08 | 18.29 | 18.48 | 1,385,283 | -0.71(-3.72%) |
Sep 08, 2006 | 19.70 | 19.82 | 19.08 | 19.19 | 911,858 | -0.43(-2.18%) |
Sep 07, 2006 | 19.61 | 19.94 | 19.13 | 19.62 | 1,007,564 | +0.01(+0.03%) |
Sep 06, 2006 | 20.39 | 20.60 | 19.56 | 19.61 | 1,289,577 | -1.00(-4.85%) |
Sep 05, 2006 | 20.29 | 20.69 | 20.10 | 20.61 | 1,440,134 | +0.27(+1.35%) |
Sep 01, 2006 | 20.44 | 20.57 | 20.15 | 20.34 | 546,623 | -0.03(-0.16%) |
Aug 31, 2006 | 20.07 | 20.62 | 20.06 | 20.37 | 1,135,047 | +0.38(+1.88%) |
Aug 30, 2006 | 20.03 | 20.25 | 19.77 | 20.00 | 1,004,538 | +0.01(+0.03%) |
Aug 29, 2006 | 20.15 | 20.18 | 19.23 | 19.99 | 973,897 | -0.10(-0.47%) |
Aug 28, 2006 | 20.03 | 20.31 | 19.84 | 20.09 | 596,178 | +0.10(+0.50%) |
Aug 25, 2006 | 19.48 | 20.09 | 19.33 | 19.98 | 1,132,020 | +0.51(+2.61%) |
Aug 24, 2006 | 19.56 | 19.73 | 19.18 | 19.48 | 1,145,828 | -0.06(-0.30%) |
Aug 23, 2006 | 19.88 | 20.35 | 19.37 | 19.54 | 831,851 | -0.24(-1.23%) |
Aug 22, 2006 | 19.60 | 19.82 | 19.50 | 19.78 | 1,064,118 | +0.10(+0.48%) |
Aug 21, 2006 | 20.14 | 20.14 | 19.50 | 19.68 | 1,231,131 | -0.63(-3.10%) |
Aug 18, 2006 | 20.52 | 20.53 | 20.05 | 20.31 | 1,304,141 | -0.21(-1.00%) |
Aug 17, 2006 | 20.66 | 20.88 | 20.17 | 20.52 | 904,103 | -0.15(-0.74%) |
Aug 16, 2006 | 20.05 | 20.78 | 20.03 | 20.67 | 1,194,627 | +0.72(+3.63%) |
Aug 15, 2006 | 19.33 | 19.96 | 19.14 | 19.95 | 1,547,189 | +1.04(+5.51%) |
Aug 14, 2006 | 19.15 | 19.50 | 18.86 | 18.91 | 1,134,101 | -0.12(-0.64%) |
Aug 11, 2006 | 19.09 | 19.19 | 18.85 | 19.03 | 1,414,033 | +0.09(+0.47%) |
Aug 10, 2006 | 18.68 | 19.13 | 18.36 | 18.94 | 1,240,967 | -0.02(-0.08%) |
Aug 09, 2006 | 19.74 | 19.94 | 18.91 | 18.95 | 1,310,950 | -0.51(-2.63%) |
Aug 08, 2006 | 19.26 | 19.76 | 19.13 | 19.47 | 1,868,354 | +0.40(+2.08%) |
Aug 07, 2006 | 19.01 | 19.20 | 18.65 | 19.07 | 894,835 | +0.05(+0.25%) |
Aug 04, 2006 | 19.66 | 20.23 | 18.59 | 19.02 | 1,531,680 | -0.42(-2.18%) |
Aug 03, 2006 | 18.78 | 19.59 | 18.68 | 19.45 | 1,173,821 | +0.47(+2.48%) |
Aug 02, 2006 | 18.83 | 19.18 | 18.83 | 18.98 | 1,117,078 | +0.32(+1.70%) |