Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 23.07 | 23.48 | 22.87 | 23.45 | 491,469 | +0.38(+1.64%) |
Oct 30, 2006 | 22.66 | 23.23 | 22.52 | 23.07 | 187,147 | +0.26(+1.14%) |
Oct 27, 2006 | 22.91 | 23.18 | 22.75 | 22.81 | 236,794 | -0.23(-1.02%) |
Oct 26, 2006 | 22.98 | 23.09 | 22.36 | 23.04 | 432,604 | +0.08(+0.35%) |
Oct 25, 2006 | 22.96 | 23.33 | 22.73 | 22.96 | 335,532 | -0.06(-0.27%) |
Oct 24, 2006 | 22.96 | 23.20 | 22.77 | 23.02 | 306,321 | +0.02(+0.08%) |
Oct 23, 2006 | 22.52 | 23.08 | 22.42 | 23.00 | 326,091 | +0.43(+1.91%) |
Oct 20, 2006 | 22.93 | 22.93 | 22.51 | 22.57 | 213,692 | -0.23(-1.03%) |
Oct 19, 2006 | 23.00 | 23.09 | 22.60 | 22.81 | 204,140 | -0.24(-1.05%) |
Oct 18, 2006 | 23.42 | 23.54 | 22.69 | 23.05 | 393,175 | -0.21(-0.89%) |
Oct 17, 2006 | 23.56 | 23.56 | 23.08 | 23.26 | 402,172 | -0.49(-2.05%) |
Oct 16, 2006 | 23.59 | 24.02 | 23.55 | 23.74 | 407,281 | +0.22(+0.92%) |
Oct 13, 2006 | 23.14 | 23.76 | 23.09 | 23.53 | 630,081 | +0.50(+2.19%) |
Oct 12, 2006 | 22.64 | 23.02 | 22.51 | 23.02 | 360,522 | +0.54(+2.40%) |
Oct 11, 2006 | 22.64 | 22.97 | 22.39 | 22.48 | 481,918 | -0.14(-0.64%) |
Oct 10, 2006 | 22.33 | 22.82 | 22.33 | 22.63 | 854,324 | +0.68(+3.12%) |
Oct 09, 2006 | 21.61 | 22.06 | 21.50 | 21.94 | 542,449 | +0.33(+1.54%) |
Oct 06, 2006 | 21.80 | 21.81 | 21.19 | 21.61 | 390,066 | -0.21(-0.95%) |
Oct 05, 2006 | 21.73 | 22.06 | 21.43 | 21.82 | 286,551 | +0.02(+0.08%) |
Oct 04, 2006 | 21.17 | 21.91 | 21.17 | 21.80 | 571,326 | +0.63(+2.98%) |
Oct 03, 2006 | 20.98 | 21.42 | 20.81 | 21.17 | 334,643 | +0.19(+0.90%) |
Oct 02, 2006 | 21.46 | 21.51 | 20.93 | 20.98 | 379,403 | -0.49(-2.27%) |
Sep 29, 2006 | 22.09 | 22.13 | 21.41 | 21.46 | 412,834 | -0.23(-1.08%) |
Sep 28, 2006 | 21.92 | 22.09 | 21.42 | 21.70 | 418,610 | -0.15(-0.70%) |
Sep 27, 2006 | 22.37 | 22.51 | 21.79 | 21.85 | 550,335 | -0.59(-2.65%) |
Sep 26, 2006 | 22.51 | 22.59 | 22.07 | 22.45 | 622,972 | -0.03(-0.12%) |
Sep 25, 2006 | 22.51 | 22.92 | 22.45 | 22.47 | 691,723 | -0.13(-0.56%) |
Sep 22, 2006 | 22.51 | 22.61 | 22.27 | 22.60 | 451,041 | +0.13(+0.56%) |
Sep 21, 2006 | 22.46 | 22.82 | 22.28 | 22.47 | 385,956 | -0.01(-0.04%) |
Sep 20, 2006 | 22.06 | 23.34 | 21.89 | 22.48 | 1,718,867 | +1.58(+7.54%) |
Sep 19, 2006 | 21.07 | 21.07 | 20.71 | 20.91 | 466,368 | -0.04(-0.21%) |
Sep 18, 2006 | 21.11 | 21.33 | 20.85 | 20.95 | 332,422 | -0.26(-1.23%) |
Sep 15, 2006 | 21.10 | 21.43 | 21.10 | 21.21 | 378,404 | +0.40(+1.90%) |
Sep 14, 2006 | 20.96 | 20.99 | 20.69 | 20.82 | 382,402 | -0.14(-0.69%) |
Sep 13, 2006 | 20.74 | 21.13 | 20.69 | 20.96 | 330,534 | +0.26(+1.26%) |
Sep 12, 2006 | 20.35 | 20.71 | 20.28 | 20.70 | 249,122 | +0.53(+2.63%) |
Sep 11, 2006 | 19.84 | 20.17 | 19.74 | 20.17 | 519,680 | +0.14(+0.72%) |
Sep 08, 2006 | 20.18 | 20.21 | 19.89 | 20.02 | 289,106 | -0.14(-0.71%) |
Sep 07, 2006 | 20.01 | 20.45 | 19.63 | 20.17 | 265,227 | +0.04(+0.18%) |
Sep 06, 2006 | 20.71 | 20.72 | 19.93 | 20.13 | 244,679 | -0.58(-2.78%) |
Sep 05, 2006 | 20.23 | 20.77 | 20.22 | 20.71 | 261,561 | +0.50(+2.45%) |
Sep 01, 2006 | 20.21 | 20.39 | 20.02 | 20.21 | 166,711 | +0.13(+0.63%) |
Aug 31, 2006 | 19.87 | 20.23 | 19.81 | 20.09 | 266,004 | +0.34(+1.73%) |
Aug 30, 2006 | 19.47 | 19.94 | 19.35 | 19.74 | 310,431 | +0.27(+1.39%) |
Aug 29, 2006 | 18.91 | 19.50 | 18.88 | 19.47 | 305,766 | +0.58(+3.05%) |
Aug 28, 2006 | 18.37 | 19.14 | 18.08 | 18.90 | 418,165 | +0.33(+1.79%) |
Aug 25, 2006 | 18.87 | 19.08 | 18.37 | 18.57 | 205,584 | -0.31(-1.62%) |
Aug 24, 2006 | 19.08 | 19.17 | 18.72 | 18.87 | 217,468 | -0.08(-0.43%) |
Aug 23, 2006 | 19.24 | 19.37 | 18.74 | 18.95 | 559,442 | -0.29(-1.50%) |
Aug 22, 2006 | 19.09 | 19.74 | 19.07 | 19.24 | 185,037 | +0.06(+0.33%) |
Aug 21, 2006 | 19.43 | 19.71 | 19.01 | 19.18 | 190,701 | -0.27(-1.39%) |
Aug 18, 2006 | 19.78 | 19.82 | 19.16 | 19.45 | 202,918 | -0.25(-1.28%) |
Aug 17, 2006 | 19.72 | 19.93 | 19.57 | 19.70 | 212,026 | -0.11(-0.55%) |
Aug 16, 2006 | 19.48 | 19.94 | 19.48 | 19.81 | 332,089 | +0.38(+1.95%) |
Aug 15, 2006 | 19.00 | 19.50 | 18.95 | 19.43 | 287,440 | +0.59(+3.16%) |
Aug 14, 2006 | 19.13 | 19.29 | 18.84 | 18.84 | 215,691 | -0.14(-0.71%) |
Aug 11, 2006 | 19.63 | 19.63 | 18.70 | 18.97 | 393,620 | -0.79(-4.01%) |
Aug 10, 2006 | 19.38 | 19.83 | 18.48 | 19.76 | 1,318,472 | +0.20(+1.01%) |
Aug 09, 2006 | 20.39 | 20.53 | 19.47 | 19.56 | 352,303 | -0.69(-3.42%) |
Aug 08, 2006 | 21.04 | 21.04 | 20.12 | 20.26 | 272,890 | -0.68(-3.27%) |
Aug 07, 2006 | 21.20 | 21.30 | 20.68 | 20.94 | 386,178 | -0.32(-1.48%) |
Aug 04, 2006 | 21.47 | 21.78 | 21.16 | 21.26 | 489,137 | -0.06(-0.30%) |
Aug 03, 2006 | 21.23 | 21.46 | 20.82 | 21.32 | 384,179 | -0.06(-0.30%) |
Aug 02, 2006 | 20.82 | 21.74 | 20.73 | 21.38 | 654,737 | +0.71(+3.44%) |