Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 20.74 | 21.70 | 20.68 | 21.70 | 833,973 | +1.01(+4.87%) |
Oct 30, 2006 | 20.79 | 20.81 | 20.55 | 20.69 | 269,263 | -0.11(-0.52%) |
Oct 27, 2006 | 21.23 | 21.31 | 20.69 | 20.80 | 343,320 | -0.46(-2.14%) |
Oct 26, 2006 | 21.08 | 21.25 | 20.61 | 21.25 | 872,857 | +0.07(+0.31%) |
Oct 25, 2006 | 20.52 | 21.19 | 20.35 | 21.19 | 893,179 | +0.73(+3.58%) |
Oct 24, 2006 | 20.24 | 20.49 | 20.15 | 20.46 | 567,250 | +0.16(+0.81%) |
Oct 23, 2006 | 19.84 | 20.36 | 19.52 | 20.29 | 1,043,638 | +0.49(+2.45%) |
Oct 20, 2006 | 20.34 | 20.40 | 19.75 | 19.81 | 955,512 | -0.59(-2.89%) |
Oct 19, 2006 | 20.88 | 20.94 | 20.09 | 20.39 | 1,315,246 | -0.53(-2.52%) |
Oct 18, 2006 | 21.16 | 21.39 | 20.81 | 20.92 | 954,340 | -0.17(-0.80%) |
Oct 17, 2006 | 21.42 | 21.42 | 20.78 | 21.09 | 713,605 | -0.40(-1.88%) |
Oct 16, 2006 | 21.30 | 21.55 | 21.19 | 21.49 | 514,491 | +0.14(+0.67%) |
Oct 13, 2006 | 21.06 | 21.48 | 20.96 | 21.35 | 365,595 | +0.08(+0.39%) |
Oct 12, 2006 | 21.34 | 21.59 | 21.05 | 21.27 | 670,812 | -0.13(-0.60%) |
Oct 11, 2006 | 21.48 | 21.54 | 21.16 | 21.40 | 714,778 | -0.09(-0.40%) |
Oct 10, 2006 | 21.82 | 21.88 | 21.11 | 21.48 | 665,537 | -0.23(-1.06%) |
Oct 09, 2006 | 21.49 | 21.85 | 21.42 | 21.71 | 713,605 | +0.27(+1.27%) |
Oct 06, 2006 | 21.29 | 21.54 | 21.08 | 21.44 | 846,674 | +0.15(+0.72%) |
Oct 05, 2006 | 20.84 | 21.45 | 20.78 | 21.29 | 612,387 | +0.42(+2.04%) |
Oct 04, 2006 | 20.36 | 20.97 | 20.13 | 20.86 | 680,582 | +0.50(+2.46%) |
Oct 03, 2006 | 20.01 | 20.50 | 19.83 | 20.36 | 580,342 | +0.28(+1.38%) |
Oct 02, 2006 | 20.51 | 20.51 | 19.86 | 20.09 | 634,272 | -0.37(-1.83%) |
Sep 29, 2006 | 20.47 | 20.74 | 20.37 | 20.46 | 363,251 | -0.01(-0.05%) |
Sep 28, 2006 | 20.82 | 20.82 | 20.03 | 20.47 | 786,685 | -0.25(-1.21%) |
Sep 27, 2006 | 20.88 | 21.06 | 20.70 | 20.72 | 342,538 | -0.18(-0.86%) |
Sep 26, 2006 | 20.34 | 21.08 | 20.34 | 20.90 | 905,099 | +0.55(+2.72%) |
Sep 25, 2006 | 19.91 | 20.55 | 19.61 | 20.35 | 488,308 | +0.33(+1.66%) |
Sep 22, 2006 | 19.93 | 20.05 | 19.61 | 20.02 | 405,067 | +0.08(+0.41%) |
Sep 21, 2006 | 20.22 | 20.51 | 19.86 | 19.93 | 1,289,453 | -0.39(-1.94%) |
Sep 20, 2006 | 20.47 | 20.55 | 20.14 | 20.33 | 727,674 | -0.08(-0.38%) |
Sep 19, 2006 | 20.34 | 20.57 | 20.29 | 20.40 | 306,584 | +0.12(+0.58%) |
Sep 18, 2006 | 20.86 | 21.04 | 20.17 | 20.29 | 428,710 | -0.71(-3.39%) |
Sep 15, 2006 | 20.69 | 21.08 | 20.67 | 21.00 | 1,174,557 | +0.31(+1.48%) |
Sep 14, 2006 | 20.24 | 20.69 | 20.13 | 20.69 | 719,858 | +0.40(+1.97%) |
Sep 13, 2006 | 19.74 | 21.12 | 19.65 | 20.29 | 1,466,878 | +0.71(+3.63%) |
Sep 12, 2006 | 19.03 | 19.60 | 19.03 | 19.58 | 1,304,304 | +0.60(+3.15%) |
Sep 11, 2006 | 19.02 | 19.06 | 18.68 | 18.98 | 275,515 | -0.04(-0.19%) |
Sep 08, 2006 | 19.23 | 19.34 | 18.82 | 19.02 | 219,435 | -0.18(-0.93%) |
Sep 07, 2006 | 19.39 | 19.42 | 18.85 | 19.20 | 553,962 | -0.23(-1.19%) |
Sep 06, 2006 | 19.63 | 19.63 | 19.31 | 19.43 | 460,951 | -0.32(-1.63%) |
Sep 05, 2006 | 19.32 | 19.75 | 19.27 | 19.75 | 406,434 | +0.48(+2.50%) |
Sep 01, 2006 | 19.27 | 19.32 | 18.96 | 19.27 | 198,527 | +0.00(+0.00%) |
Aug 31, 2006 | 18.84 | 19.36 | 18.83 | 19.27 | 372,044 | +0.51(+2.73%) |
Aug 30, 2006 | 18.89 | 19.04 | 18.68 | 18.76 | 340,584 | -0.16(-0.87%) |
Aug 29, 2006 | 18.89 | 18.99 | 18.59 | 18.92 | 767,536 | +0.08(+0.41%) |
Aug 28, 2006 | 18.81 | 19.06 | 18.75 | 18.84 | 462,710 | -0.07(-0.35%) |
Aug 25, 2006 | 19.48 | 19.51 | 18.88 | 18.91 | 411,515 | -0.57(-2.94%) |
Aug 24, 2006 | 19.56 | 19.62 | 19.24 | 19.48 | 197,550 | -0.03(-0.13%) |
Aug 23, 2006 | 19.91 | 20.14 | 19.33 | 19.51 | 375,756 | -0.33(-1.68%) |
Aug 22, 2006 | 19.81 | 20.26 | 19.71 | 19.84 | 463,492 | -0.14(-0.72%) |
Aug 21, 2006 | 20.45 | 20.48 | 19.67 | 19.98 | 480,687 | -0.59(-2.86%) |
Aug 18, 2006 | 20.36 | 20.83 | 20.36 | 20.57 | 317,722 | +0.32(+1.57%) |
Aug 17, 2006 | 20.81 | 21.08 | 20.17 | 20.26 | 721,617 | -0.55(-2.66%) |
Aug 16, 2006 | 20.96 | 21.03 | 20.75 | 20.81 | 456,653 | -0.05(-0.22%) |
Aug 15, 2006 | 19.96 | 20.91 | 19.91 | 20.85 | 532,664 | +0.93(+4.65%) |
Aug 14, 2006 | 19.77 | 20.11 | 19.47 | 19.93 | 1,046,178 | +0.29(+1.46%) |
Aug 11, 2006 | 20.02 | 20.03 | 19.41 | 19.64 | 580,537 | -0.33(-1.64%) |
Aug 10, 2006 | 19.32 | 20.11 | 19.24 | 19.97 | 694,651 | +0.51(+2.60%) |
Aug 09, 2006 | 20.57 | 20.80 | 19.39 | 19.46 | 856,835 | -0.96(-4.69%) |
Aug 08, 2006 | 20.91 | 21.01 | 20.18 | 20.42 | 1,126,488 | -0.41(-1.97%) |
Aug 07, 2006 | 21.03 | 21.27 | 20.78 | 20.83 | 671,985 | -0.21(-1.00%) |
Aug 04, 2006 | 21.26 | 21.52 | 20.73 | 21.04 | 1,198,396 | +0.02(+0.10%) |
Aug 03, 2006 | 20.15 | 21.22 | 19.96 | 21.02 | 963,719 | +0.92(+4.56%) |
Aug 02, 2006 | 20.77 | 20.98 | 19.98 | 20.10 | 1,665,796 | +0.76(+3.92%) |