Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 21.61 | 21.83 | 21.37 | 21.82 | 2,711,767 | +0.14(+0.65%) |
Oct 30, 2006 | 21.99 | 21.99 | 21.57 | 21.68 | 4,353,850 | -0.38(-1.72%) |
Oct 27, 2006 | 22.10 | 22.38 | 21.97 | 22.06 | 5,793,217 | +0.19(+0.89%) |
Oct 26, 2006 | 21.70 | 21.91 | 21.63 | 21.86 | 3,958,827 | +0.25(+1.15%) |
Oct 25, 2006 | 21.22 | 21.81 | 21.22 | 21.61 | 3,954,415 | +0.39(+1.83%) |
Oct 24, 2006 | 21.26 | 21.31 | 20.99 | 21.22 | 2,163,237 | -0.03(-0.12%) |
Oct 23, 2006 | 20.80 | 21.30 | 20.68 | 21.25 | 2,863,351 | +0.44(+2.12%) |
Oct 20, 2006 | 20.52 | 20.95 | 20.49 | 20.81 | 1,871,042 | +0.24(+1.16%) |
Oct 19, 2006 | 20.37 | 20.62 | 20.24 | 20.57 | 1,079,639 | +0.20(+1.00%) |
Oct 18, 2006 | 20.36 | 20.54 | 20.26 | 20.37 | 1,567,648 | +0.04(+0.17%) |
Oct 17, 2006 | 20.51 | 20.51 | 20.16 | 20.33 | 1,217,874 | -0.25(-1.20%) |
Oct 16, 2006 | 20.33 | 20.69 | 20.33 | 20.58 | 1,286,765 | +0.25(+1.22%) |
Oct 13, 2006 | 20.31 | 20.42 | 20.26 | 20.33 | 2,464,255 | +0.04(+0.22%) |
Oct 12, 2006 | 20.25 | 20.43 | 20.14 | 20.29 | 3,878,284 | +0.01(+0.04%) |
Oct 11, 2006 | 20.54 | 20.59 | 20.23 | 20.28 | 5,040,049 | -0.23(-1.12%) |
Oct 10, 2006 | 20.09 | 20.51 | 19.98 | 20.51 | 2,693,893 | +0.42(+2.07%) |
Oct 09, 2006 | 19.98 | 20.14 | 19.95 | 20.09 | 5,181,792 | +0.11(+0.58%) |
Oct 06, 2006 | 19.97 | 20.08 | 19.78 | 19.98 | 3,646,270 | +0.02(+0.09%) |
Oct 05, 2006 | 19.47 | 19.96 | 19.38 | 19.96 | 5,695,932 | +0.52(+2.68%) |
Oct 04, 2006 | 18.86 | 19.45 | 18.86 | 19.44 | 2,069,458 | +0.61(+3.24%) |
Oct 03, 2006 | 18.60 | 18.87 | 18.49 | 18.83 | 2,867,762 | +0.15(+0.80%) |
Oct 02, 2006 | 18.61 | 18.75 | 18.54 | 18.68 | 2,516,291 | -0.11(-0.61%) |
Sep 29, 2006 | 18.74 | 18.93 | 18.67 | 18.79 | 1,415,046 | +0.11(+0.62%) |
Sep 28, 2006 | 18.70 | 18.75 | 18.51 | 18.68 | 1,419,232 | +0.06(+0.33%) |
Sep 27, 2006 | 18.48 | 18.80 | 18.48 | 18.62 | 2,564,142 | +0.01(+0.05%) |
Sep 26, 2006 | 18.63 | 18.73 | 18.42 | 18.61 | 1,924,323 | +0.07(+0.38%) |
Sep 25, 2006 | 18.12 | 18.56 | 17.81 | 18.54 | 1,577,377 | +0.42(+2.34%) |
Sep 22, 2006 | 18.28 | 18.32 | 17.54 | 18.11 | 2,773,192 | -0.19(-1.06%) |
Sep 21, 2006 | 19.09 | 19.17 | 18.20 | 18.31 | 3,426,021 | -0.71(-3.72%) |
Sep 20, 2006 | 18.99 | 19.11 | 18.86 | 19.01 | 2,204,074 | +0.25(+1.32%) |
Sep 19, 2006 | 18.73 | 18.91 | 18.63 | 18.77 | 7,814,373 | +0.11(+0.57%) |
Sep 18, 2006 | 18.67 | 18.74 | 18.37 | 18.66 | 4,273,420 | +0.19(+1.05%) |
Sep 15, 2006 | 17.76 | 18.56 | 17.71 | 18.47 | 4,857,470 | +0.62(+3.47%) |
Sep 14, 2006 | 17.00 | 17.89 | 17.00 | 17.85 | 4,499,212 | +0.85(+4.99%) |
Sep 13, 2006 | 16.59 | 17.11 | 16.56 | 17.00 | 2,790,952 | +0.38(+2.29%) |
Sep 12, 2006 | 16.71 | 17.06 | 16.53 | 16.62 | 2,042,988 | -0.13(-0.79%) |
Sep 11, 2006 | 16.61 | 16.78 | 16.51 | 16.75 | 1,747,060 | +0.00(+0.00%) |
Sep 08, 2006 | 16.80 | 16.88 | 16.69 | 16.75 | 2,109,504 | -0.05(-0.32%) |
Sep 07, 2006 | 16.80 | 16.81 | 16.44 | 16.80 | 2,273,418 | -0.09(-0.52%) |
Sep 06, 2006 | 17.13 | 17.13 | 16.88 | 16.89 | 2,194,232 | -0.30(-1.75%) |
Sep 05, 2006 | 17.11 | 17.22 | 17.03 | 17.19 | 1,710,635 | +0.23(+1.36%) |
Sep 01, 2006 | 16.84 | 17.02 | 16.81 | 16.96 | 2,936,767 | +0.13(+0.79%) |
Aug 31, 2006 | 16.96 | 16.99 | 16.80 | 16.83 | 1,874,096 | -0.14(-0.83%) |
Aug 30, 2006 | 16.99 | 17.15 | 16.83 | 16.97 | 6,456,566 | -0.05(-0.31%) |
Aug 29, 2006 | 17.15 | 17.27 | 16.96 | 17.03 | 2,885,409 | -0.15(-0.88%) |
Aug 28, 2006 | 17.08 | 17.28 | 17.05 | 17.18 | 771,720 | +0.10(+0.57%) |
Aug 25, 2006 | 17.08 | 17.18 | 16.92 | 17.08 | 822,285 | +0.05(+0.31%) |
Aug 24, 2006 | 17.05 | 17.19 | 16.79 | 17.03 | 905,317 | +0.19(+1.10%) |
Aug 23, 2006 | 17.47 | 17.59 | 16.60 | 16.84 | 2,248,192 | -0.67(-3.84%) |
Aug 22, 2006 | 17.41 | 17.60 | 17.34 | 17.51 | 1,568,327 | +0.06(+0.35%) |
Aug 21, 2006 | 17.65 | 17.65 | 17.34 | 17.45 | 501,810 | -0.20(-1.15%) |
Aug 18, 2006 | 17.58 | 17.69 | 17.39 | 17.65 | 926,584 | +0.03(+0.15%) |
Aug 17, 2006 | 17.71 | 17.81 | 17.46 | 17.63 | 1,501,924 | +0.05(+0.30%) |
Aug 16, 2006 | 17.34 | 17.60 | 17.34 | 17.57 | 1,425,906 | +0.23(+1.32%) |
Aug 15, 2006 | 16.80 | 17.34 | 16.79 | 17.34 | 2,113,350 | +0.60(+3.59%) |
Aug 14, 2006 | 16.97 | 16.97 | 16.69 | 16.74 | 1,288,462 | -0.02(-0.11%) |
Aug 11, 2006 | 16.48 | 16.80 | 16.35 | 16.76 | 1,429,299 | +0.27(+1.66%) |
Aug 10, 2006 | 16.22 | 16.57 | 16.14 | 16.49 | 1,388,915 | +0.19(+1.14%) |
Aug 09, 2006 | 16.62 | 16.80 | 16.27 | 16.30 | 1,813,576 | -0.17(-1.02%) |
Aug 08, 2006 | 16.44 | 16.58 | 16.40 | 16.47 | 2,889,934 | -0.01(-0.05%) |
Aug 07, 2006 | 16.46 | 16.53 | 16.17 | 16.48 | 1,333,485 | -0.03(-0.16%) |
Aug 04, 2006 | 16.80 | 17.08 | 16.43 | 16.50 | 2,953,283 | -0.08(-0.48%) |
Aug 03, 2006 | 16.27 | 16.59 | 16.20 | 16.58 | 2,321,834 | +0.20(+1.24%) |
Aug 02, 2006 | 16.27 | 16.53 | 16.27 | 16.38 | 1,990,160 | +0.13(+0.82%) |