Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 21.72 | 22.72 | 21.72 | 22.55 | 828,810 | +0.83(+3.83%) |
Oct 30, 2006 | 21.44 | 21.72 | 21.37 | 21.72 | 298,777 | +0.27(+1.24%) |
Oct 27, 2006 | 21.51 | 21.51 | 21.35 | 21.45 | 371,547 | -0.06(-0.28%) |
Oct 26, 2006 | 21.44 | 21.51 | 21.07 | 21.51 | 260,176 | +0.20(+0.93%) |
Oct 25, 2006 | 21.34 | 21.42 | 21.14 | 21.32 | 268,106 | +0.01(+0.04%) |
Oct 24, 2006 | 20.97 | 21.34 | 20.97 | 21.31 | 493,997 | +0.58(+2.81%) |
Oct 23, 2006 | 20.58 | 20.79 | 20.50 | 20.73 | 353,821 | +0.10(+0.50%) |
Oct 20, 2006 | 20.79 | 20.79 | 20.45 | 20.62 | 160,350 | -0.10(-0.50%) |
Oct 19, 2006 | 20.50 | 20.73 | 20.31 | 20.73 | 238,019 | +0.22(+1.09%) |
Oct 18, 2006 | 20.32 | 20.58 | 20.26 | 20.50 | 253,412 | +0.29(+1.44%) |
Oct 17, 2006 | 20.15 | 20.27 | 20.12 | 20.21 | 222,742 | +0.02(+0.08%) |
Oct 16, 2006 | 20.02 | 20.24 | 19.94 | 20.19 | 129,913 | +0.21(+1.07%) |
Oct 13, 2006 | 19.98 | 20.12 | 19.91 | 19.98 | 133,878 | +0.03(+0.13%) |
Oct 12, 2006 | 19.67 | 20.05 | 19.65 | 19.95 | 141,691 | +0.44(+2.24%) |
Oct 11, 2006 | 19.63 | 19.63 | 19.23 | 19.52 | 180,759 | -0.11(-0.57%) |
Oct 10, 2006 | 19.64 | 19.71 | 19.42 | 19.63 | 120,117 | +0.01(+0.04%) |
Oct 09, 2006 | 19.62 | 19.77 | 19.47 | 19.62 | 229,855 | -0.07(-0.35%) |
Oct 06, 2006 | 19.85 | 19.87 | 19.59 | 19.69 | 295,279 | -0.16(-0.82%) |
Oct 05, 2006 | 20.07 | 20.07 | 19.59 | 19.85 | 217,027 | -0.19(-0.94%) |
Oct 04, 2006 | 19.72 | 20.06 | 19.63 | 20.04 | 140,642 | +0.32(+1.61%) |
Oct 03, 2006 | 19.53 | 19.76 | 19.19 | 19.72 | 237,902 | +0.19(+0.97%) |
Oct 02, 2006 | 19.83 | 19.83 | 19.44 | 19.53 | 283,034 | -0.27(-1.34%) |
Sep 29, 2006 | 19.89 | 20.05 | 19.75 | 19.80 | 396,387 | -0.10(-0.52%) |
Sep 28, 2006 | 19.97 | 20.12 | 19.61 | 19.90 | 339,011 | -0.09(-0.43%) |
Sep 27, 2006 | 19.76 | 20.06 | 19.71 | 19.99 | 412,364 | +0.24(+1.22%) |
Sep 26, 2006 | 19.34 | 19.85 | 19.21 | 19.75 | 234,987 | +0.42(+2.17%) |
Sep 25, 2006 | 19.26 | 19.40 | 19.16 | 19.33 | 247,698 | +0.07(+0.36%) |
Sep 22, 2006 | 19.34 | 19.38 | 19.01 | 19.26 | 234,753 | -0.12(-0.62%) |
Sep 21, 2006 | 19.70 | 19.73 | 19.33 | 19.38 | 279,885 | -0.28(-1.44%) |
Sep 20, 2006 | 19.47 | 19.97 | 19.46 | 19.66 | 389,390 | +0.44(+2.27%) |
Sep 19, 2006 | 19.27 | 19.41 | 18.86 | 19.23 | 364,783 | -0.06(-0.31%) |
Sep 18, 2006 | 19.30 | 19.44 | 19.06 | 19.29 | 370,381 | -0.13(-0.66%) |
Sep 15, 2006 | 19.42 | 19.56 | 19.35 | 19.41 | 377,028 | +0.12(+0.62%) |
Sep 14, 2006 | 18.95 | 19.29 | 18.84 | 19.29 | 335,512 | +0.24(+1.26%) |
Sep 13, 2006 | 19.15 | 19.33 | 18.92 | 19.05 | 1,341,583 | -0.11(-0.58%) |
Sep 12, 2006 | 18.40 | 19.21 | 18.40 | 19.16 | 247,115 | +0.70(+3.81%) |
Sep 11, 2006 | 18.40 | 18.86 | 18.32 | 18.46 | 544,376 | -0.11(-0.60%) |
Sep 08, 2006 | 18.61 | 18.64 | 18.41 | 18.57 | 1,242,224 | -0.06(-0.32%) |
Sep 07, 2006 | 18.59 | 18.80 | 18.50 | 18.63 | 315,337 | -0.01(-0.05%) |
Sep 06, 2006 | 19.04 | 19.11 | 18.53 | 18.64 | 385,891 | -0.52(-2.73%) |
Sep 05, 2006 | 18.86 | 19.41 | 18.75 | 19.16 | 807,818 | +1.00(+5.52%) |
Sep 01, 2006 | 18.11 | 18.34 | 18.11 | 18.16 | 226,240 | +0.03(+0.14%) |
Aug 31, 2006 | 18.14 | 18.26 | 18.02 | 18.14 | 328,282 | +0.03(+0.19%) |
Aug 30, 2006 | 18.17 | 18.31 | 18.01 | 18.10 | 282,334 | -0.04(-0.24%) |
Aug 29, 2006 | 18.29 | 18.40 | 17.88 | 18.14 | 442,452 | -0.21(-1.12%) |
Aug 28, 2006 | 18.14 | 18.47 | 18.14 | 18.35 | 473,939 | +0.15(+0.80%) |
Aug 25, 2006 | 18.35 | 18.44 | 18.04 | 18.20 | 336,212 | -0.21(-1.12%) |
Aug 24, 2006 | 18.53 | 18.53 | 18.26 | 18.41 | 250,030 | -0.04(-0.23%) |
Aug 23, 2006 | 18.72 | 18.77 | 18.19 | 18.45 | 184,607 | -0.23(-1.24%) |
Aug 22, 2006 | 18.78 | 18.83 | 18.61 | 18.68 | 233,937 | -0.15(-0.82%) |
Aug 21, 2006 | 18.94 | 18.99 | 18.70 | 18.84 | 302,859 | -0.24(-1.26%) |
Aug 18, 2006 | 19.19 | 19.19 | 18.80 | 19.08 | 266,124 | -0.07(-0.36%) |
Aug 17, 2006 | 19.03 | 19.29 | 18.99 | 19.15 | 170,380 | +0.09(+0.49%) |
Aug 16, 2006 | 19.21 | 19.23 | 18.87 | 19.05 | 237,436 | -0.08(-0.40%) |
Aug 15, 2006 | 19.04 | 19.29 | 19.00 | 19.13 | 320,935 | +0.30(+1.59%) |
Aug 14, 2006 | 18.99 | 19.16 | 18.69 | 18.83 | 163,383 | -0.02(-0.09%) |
Aug 11, 2006 | 18.91 | 18.93 | 18.74 | 18.85 | 363,850 | -0.12(-0.63%) |
Aug 10, 2006 | 19.04 | 19.04 | 18.70 | 18.97 | 564,202 | -0.07(-0.36%) |
Aug 09, 2006 | 18.99 | 19.42 | 18.80 | 19.04 | 577,496 | +0.20(+1.05%) |
Aug 08, 2006 | 19.53 | 19.59 | 18.77 | 18.84 | 562,802 | -0.69(-3.51%) |
Aug 07, 2006 | 19.42 | 19.67 | 19.28 | 19.53 | 256,794 | +0.03(+0.13%) |
Aug 04, 2006 | 19.64 | 19.88 | 19.23 | 19.50 | 476,388 | -0.04(-0.22%) |
Aug 03, 2006 | 18.91 | 19.69 | 18.78 | 19.54 | 486,767 | +0.35(+1.83%) |
Aug 02, 2006 | 19.31 | 19.31 | 18.52 | 19.19 | 717,555 | -0.11(-0.58%) |