Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 26.22 | 26.25 | 25.62 | 25.91 | 571,463 | +0.31(+1.23%) |
Oct 30, 2006 | 24.94 | 25.67 | 24.89 | 25.60 | 434,119 | +0.67(+2.69%) |
Oct 27, 2006 | 24.78 | 25.56 | 24.69 | 24.93 | 159,138 | +0.14(+0.58%) |
Oct 26, 2006 | 25.09 | 25.21 | 23.93 | 24.78 | 447,429 | -0.72(-2.82%) |
Oct 25, 2006 | 27.31 | 27.31 | 25.13 | 25.50 | 464,396 | -1.98(-7.21%) |
Oct 24, 2006 | 27.11 | 27.48 | 24.82 | 27.48 | 691,255 | -0.05(-0.17%) |
Oct 23, 2006 | 25.97 | 27.65 | 25.91 | 27.53 | 443,772 | +1.59(+6.11%) |
Oct 20, 2006 | 25.30 | 25.95 | 25.16 | 25.95 | 71,231 | +0.66(+2.62%) |
Oct 19, 2006 | 24.94 | 25.49 | 24.94 | 25.28 | 100,046 | +0.27(+1.09%) |
Oct 18, 2006 | 24.89 | 25.01 | 24.72 | 25.01 | 85,712 | +0.16(+0.66%) |
Oct 17, 2006 | 25.04 | 25.06 | 24.84 | 24.84 | 130,469 | -0.19(-0.76%) |
Oct 16, 2006 | 24.65 | 25.29 | 24.64 | 25.04 | 158,552 | +0.31(+1.27%) |
Oct 13, 2006 | 25.34 | 25.38 | 24.56 | 24.72 | 110,577 | -0.53(-2.08%) |
Oct 12, 2006 | 25.17 | 25.71 | 25.15 | 25.25 | 203,018 | +0.15(+0.60%) |
Oct 11, 2006 | 25.81 | 25.90 | 25.00 | 25.10 | 334,365 | -0.98(-3.75%) |
Oct 10, 2006 | 24.82 | 26.25 | 24.82 | 26.08 | 553,326 | +1.68(+6.89%) |
Oct 09, 2006 | 24.57 | 24.64 | 22.66 | 24.39 | 501,401 | -0.18(-0.72%) |
Oct 06, 2006 | 25.10 | 25.19 | 24.37 | 24.57 | 191,609 | -0.53(-2.10%) |
Oct 05, 2006 | 25.27 | 25.30 | 24.95 | 25.10 | 146,266 | -0.24(-0.94%) |
Oct 04, 2006 | 25.13 | 25.73 | 24.82 | 25.34 | 417,006 | +1.02(+4.19%) |
Oct 03, 2006 | 23.45 | 24.43 | 23.33 | 24.32 | 205,212 | +0.76(+3.22%) |
Oct 02, 2006 | 23.49 | 23.67 | 23.35 | 23.56 | 237,829 | +0.09(+0.38%) |
Sep 29, 2006 | 23.20 | 23.48 | 23.17 | 23.47 | 211,501 | +0.29(+1.24%) |
Sep 28, 2006 | 23.42 | 23.46 | 23.12 | 23.18 | 185,027 | -0.24(-1.02%) |
Sep 27, 2006 | 22.59 | 24.08 | 22.47 | 23.42 | 337,437 | +0.49(+2.15%) |
Sep 26, 2006 | 22.90 | 22.97 | 22.48 | 22.93 | 214,280 | -0.24(-1.03%) |
Sep 25, 2006 | 22.94 | 23.38 | 22.87 | 23.17 | 114,819 | +0.29(+1.25%) |
Sep 22, 2006 | 22.94 | 23.03 | 22.57 | 22.88 | 170,839 | -0.31(-1.33%) |
Sep 21, 2006 | 23.59 | 23.89 | 22.23 | 23.19 | 620,901 | -0.25(-1.08%) |
Sep 20, 2006 | 22.22 | 23.66 | 22.22 | 23.44 | 636,552 | +1.33(+6.00%) |
Sep 19, 2006 | 22.19 | 22.64 | 22.08 | 22.12 | 491,455 | +0.10(+0.47%) |
Sep 18, 2006 | 20.99 | 22.51 | 20.92 | 22.01 | 599,546 | +0.84(+3.97%) |
Sep 15, 2006 | 20.68 | 21.17 | 20.65 | 21.17 | 298,237 | +0.52(+2.52%) |
Sep 14, 2006 | 20.62 | 20.72 | 20.54 | 20.65 | 640,501 | +0.02(+0.10%) |
Sep 13, 2006 | 20.78 | 20.96 | 20.58 | 20.63 | 94,634 | -0.10(-0.46%) |
Sep 12, 2006 | 20.51 | 20.82 | 20.35 | 20.73 | 562,980 | +0.37(+1.81%) |
Sep 11, 2006 | 20.58 | 20.65 | 20.15 | 20.36 | 195,265 | -0.14(-0.70%) |
Sep 08, 2006 | 20.51 | 20.75 | 20.21 | 20.50 | 174,057 | -0.01(-0.03%) |
Sep 07, 2006 | 20.50 | 20.51 | 19.35 | 20.51 | 344,604 | +0.05(+0.23%) |
Sep 06, 2006 | 21.33 | 21.57 | 20.20 | 20.46 | 403,549 | -0.78(-3.67%) |
Sep 05, 2006 | 20.82 | 21.26 | 20.65 | 21.24 | 461,471 | +0.66(+3.22%) |
Sep 01, 2006 | 20.00 | 20.65 | 20.00 | 20.58 | 383,218 | +0.53(+2.66%) |
Aug 31, 2006 | 19.76 | 20.05 | 19.71 | 20.05 | 175,812 | +0.29(+1.49%) |
Aug 30, 2006 | 19.83 | 19.90 | 19.63 | 19.75 | 302,040 | +0.03(+0.17%) |
Aug 29, 2006 | 19.70 | 19.81 | 19.55 | 19.72 | 151,239 | +0.06(+0.31%) |
Aug 28, 2006 | 19.14 | 20.10 | 19.11 | 19.66 | 335,096 | +0.66(+3.49%) |
Aug 25, 2006 | 18.97 | 19.11 | 18.81 | 18.99 | 82,494 | +0.08(+0.43%) |
Aug 24, 2006 | 18.80 | 18.92 | 18.71 | 18.91 | 877,453 | +0.11(+0.58%) |
Aug 23, 2006 | 18.86 | 18.86 | 18.57 | 18.80 | 321,932 | -0.05(-0.29%) |
Aug 22, 2006 | 18.27 | 19.01 | 18.27 | 18.86 | 212,817 | +0.60(+3.30%) |
Aug 21, 2006 | 18.29 | 18.36 | 18.04 | 18.25 | 161,332 | +0.21(+1.17%) |
Aug 18, 2006 | 17.72 | 18.25 | 17.72 | 18.04 | 283,903 | +0.29(+1.62%) |
Aug 17, 2006 | 17.43 | 17.94 | 17.43 | 17.76 | 740,694 | +0.73(+4.30%) |
Aug 16, 2006 | 15.93 | 17.19 | 15.91 | 17.02 | 896,760 | +1.16(+7.33%) |
Aug 15, 2006 | 15.57 | 15.91 | 15.55 | 15.86 | 173,472 | +0.28(+1.80%) |
Aug 14, 2006 | 15.46 | 15.75 | 15.44 | 15.58 | 202,432 | +0.14(+0.89%) |
Aug 11, 2006 | 15.59 | 15.59 | 15.35 | 15.44 | 96,389 | +0.12(+0.76%) |
Aug 10, 2006 | 15.31 | 15.36 | 15.04 | 15.33 | 88,198 | -0.12(-0.75%) |
Aug 09, 2006 | 15.68 | 15.76 | 15.14 | 15.44 | 69,330 | -0.25(-1.61%) |
Aug 08, 2006 | 15.66 | 15.96 | 15.62 | 15.70 | 42,124 | -0.05(-0.35%) |
Aug 07, 2006 | 15.96 | 15.96 | 15.62 | 15.75 | 22,963 | -0.24(-1.50%) |
Aug 04, 2006 | 15.99 | 16.13 | 15.87 | 15.99 | 105,750 | +0.00(+0.00%) |
Aug 03, 2006 | 16.17 | 16.17 | 15.90 | 15.99 | 122,132 | -0.18(-1.10%) |
Aug 02, 2006 | 15.76 | 16.17 | 15.70 | 16.17 | 161,039 | +0.48(+3.05%) |