Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 21.19 | 21.21 | 19.66 | 19.87 | 5,654,039 | -2.11(-9.62%) |
Oct 30, 2006 | 22.21 | 22.70 | 21.64 | 21.98 | 1,579,073 | -0.23(-1.05%) |
Oct 27, 2006 | 23.40 | 23.55 | 22.05 | 22.21 | 1,790,865 | -1.44(-6.10%) |
Oct 26, 2006 | 23.33 | 23.77 | 22.68 | 23.65 | 1,250,123 | +0.43(+1.87%) |
Oct 25, 2006 | 22.94 | 23.30 | 22.88 | 23.22 | 1,035,113 | +0.28(+1.22%) |
Oct 24, 2006 | 22.50 | 23.03 | 22.37 | 22.94 | 859,850 | +0.29(+1.28%) |
Oct 23, 2006 | 22.47 | 22.87 | 22.23 | 22.65 | 909,627 | +0.00(+0.00%) |
Oct 20, 2006 | 23.24 | 23.24 | 22.61 | 22.65 | 871,016 | -0.59(-2.52%) |
Oct 19, 2006 | 23.22 | 23.48 | 22.98 | 23.24 | 1,356,492 | +0.02(+0.07%) |
Oct 18, 2006 | 22.93 | 23.43 | 22.93 | 23.22 | 2,716,581 | +0.34(+1.48%) |
Oct 17, 2006 | 22.69 | 22.95 | 22.39 | 22.88 | 1,746,576 | +0.07(+0.30%) |
Oct 16, 2006 | 22.11 | 22.88 | 21.98 | 22.81 | 1,206,212 | +0.68(+3.08%) |
Oct 13, 2006 | 22.21 | 22.26 | 21.88 | 22.13 | 995,177 | -0.08(-0.38%) |
Oct 12, 2006 | 21.78 | 22.23 | 21.57 | 22.22 | 972,843 | +0.54(+2.51%) |
Oct 11, 2006 | 21.30 | 21.87 | 21.19 | 21.67 | 1,122,744 | +0.15(+0.69%) |
Oct 10, 2006 | 21.29 | 21.63 | 21.15 | 21.52 | 894,864 | +0.38(+1.77%) |
Oct 09, 2006 | 21.13 | 21.29 | 20.92 | 21.15 | 735,310 | +0.28(+1.34%) |
Oct 06, 2006 | 20.87 | 21.22 | 20.57 | 20.87 | 1,037,763 | -0.09(-0.43%) |
Oct 05, 2006 | 20.46 | 21.07 | 20.46 | 20.96 | 1,671,814 | +0.73(+3.63%) |
Oct 04, 2006 | 19.68 | 20.27 | 19.62 | 20.23 | 1,125,205 | +0.46(+2.33%) |
Oct 03, 2006 | 20.08 | 20.28 | 19.58 | 19.77 | 1,473,839 | -0.29(-1.45%) |
Oct 02, 2006 | 20.14 | 20.55 | 19.91 | 20.06 | 2,100,509 | -0.13(-0.65%) |
Sep 29, 2006 | 20.61 | 20.69 | 20.19 | 20.19 | 1,608,788 | -0.46(-2.23%) |
Sep 28, 2006 | 20.81 | 21.05 | 20.49 | 20.65 | 1,061,989 | +0.05(+0.26%) |
Sep 27, 2006 | 20.41 | 20.72 | 20.36 | 20.59 | 1,190,314 | +0.04(+0.18%) |
Sep 26, 2006 | 20.44 | 20.98 | 20.29 | 20.56 | 1,250,312 | +0.13(+0.62%) |
Sep 25, 2006 | 19.96 | 20.60 | 19.55 | 20.43 | 1,226,464 | +0.56(+2.82%) |
Sep 22, 2006 | 20.01 | 20.13 | 19.61 | 19.87 | 1,434,849 | -0.25(-1.23%) |
Sep 21, 2006 | 19.84 | 20.54 | 19.74 | 20.12 | 1,941,523 | +0.38(+1.93%) |
Sep 20, 2006 | 19.26 | 19.98 | 19.26 | 19.74 | 1,981,080 | +0.63(+3.29%) |
Sep 19, 2006 | 19.39 | 19.39 | 18.46 | 19.11 | 1,452,451 | +0.17(+0.92%) |
Sep 18, 2006 | 19.08 | 19.21 | 18.60 | 18.94 | 1,825,501 | +0.30(+1.59%) |
Sep 15, 2006 | 19.30 | 19.54 | 18.52 | 18.64 | 2,669,452 | -0.57(-2.94%) |
Sep 14, 2006 | 19.26 | 19.35 | 19.02 | 19.21 | 759,348 | -0.05(-0.27%) |
Sep 13, 2006 | 18.88 | 19.45 | 18.80 | 19.26 | 1,787,647 | +0.46(+2.47%) |
Sep 12, 2006 | 18.38 | 18.94 | 18.24 | 18.79 | 1,596,864 | +0.33(+1.77%) |
Sep 11, 2006 | 19.05 | 19.07 | 18.28 | 18.47 | 1,386,207 | -0.71(-3.72%) |
Sep 08, 2006 | 19.69 | 19.81 | 19.06 | 19.18 | 912,466 | -0.43(-2.18%) |
Sep 07, 2006 | 19.60 | 19.92 | 19.12 | 19.61 | 1,008,237 | +0.01(+0.03%) |
Sep 06, 2006 | 20.38 | 20.58 | 19.54 | 19.60 | 1,290,437 | -1.00(-4.85%) |
Sep 05, 2006 | 20.28 | 20.67 | 20.09 | 20.60 | 1,441,095 | +0.27(+1.35%) |
Sep 01, 2006 | 20.43 | 20.56 | 20.14 | 20.33 | 546,988 | -0.03(-0.16%) |
Aug 31, 2006 | 20.06 | 20.61 | 20.05 | 20.36 | 1,135,804 | +0.38(+1.88%) |
Aug 30, 2006 | 20.01 | 20.24 | 19.76 | 19.98 | 1,005,208 | +0.01(+0.03%) |
Aug 29, 2006 | 20.14 | 20.17 | 19.22 | 19.98 | 974,547 | -0.10(-0.47%) |
Aug 28, 2006 | 20.02 | 20.30 | 19.83 | 20.07 | 596,576 | +0.10(+0.50%) |
Aug 25, 2006 | 19.46 | 20.08 | 19.32 | 19.97 | 1,132,776 | +0.51(+2.61%) |
Aug 24, 2006 | 19.54 | 19.71 | 19.16 | 19.46 | 1,146,592 | -0.06(-0.30%) |
Aug 23, 2006 | 19.87 | 20.34 | 19.35 | 19.52 | 832,405 | -0.24(-1.23%) |
Aug 22, 2006 | 19.59 | 19.81 | 19.49 | 19.77 | 1,064,828 | +0.10(+0.48%) |
Aug 21, 2006 | 20.13 | 20.13 | 19.49 | 19.67 | 1,231,953 | -0.63(-3.10%) |
Aug 18, 2006 | 20.51 | 20.52 | 20.04 | 20.30 | 1,305,011 | -0.21(-1.01%) |
Aug 17, 2006 | 20.65 | 20.87 | 20.16 | 20.51 | 904,706 | -0.15(-0.74%) |
Aug 16, 2006 | 20.04 | 20.76 | 20.01 | 20.66 | 1,195,424 | +0.72(+3.63%) |
Aug 15, 2006 | 19.32 | 19.95 | 19.13 | 19.93 | 1,548,222 | +1.04(+5.51%) |
Aug 14, 2006 | 19.14 | 19.49 | 18.85 | 18.89 | 1,134,858 | -0.12(-0.64%) |
Aug 11, 2006 | 19.07 | 19.18 | 18.84 | 19.02 | 1,414,976 | +0.09(+0.47%) |
Aug 10, 2006 | 18.67 | 19.12 | 18.34 | 18.93 | 1,241,795 | -0.02(-0.08%) |
Aug 09, 2006 | 19.72 | 19.93 | 18.89 | 18.94 | 1,311,824 | -0.51(-2.63%) |
Aug 08, 2006 | 19.25 | 19.74 | 19.12 | 19.45 | 1,869,601 | +0.40(+2.08%) |
Aug 07, 2006 | 19.00 | 19.18 | 18.63 | 19.06 | 895,432 | +0.05(+0.25%) |
Aug 04, 2006 | 19.64 | 20.22 | 18.58 | 19.01 | 1,532,702 | -0.42(-2.17%) |
Aug 03, 2006 | 18.77 | 19.58 | 18.67 | 19.43 | 1,174,604 | +0.47(+2.48%) |
Aug 02, 2006 | 18.81 | 19.16 | 18.81 | 18.96 | 1,117,823 | +0.32(+1.70%) |