Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 20.19 | 20.50 | 20.16 | 20.45 | 531,755 | +0.22(+1.08%) |
Oct 30, 2006 | 20.27 | 20.43 | 20.19 | 20.23 | 313,720 | -0.12(-0.61%) |
Oct 27, 2006 | 20.35 | 20.59 | 20.25 | 20.35 | 411,768 | -0.24(-1.18%) |
Oct 26, 2006 | 20.76 | 20.76 | 20.35 | 20.60 | 954,155 | -0.05(-0.23%) |
Oct 25, 2006 | 20.51 | 20.85 | 20.41 | 20.64 | 456,826 | +0.05(+0.26%) |
Oct 24, 2006 | 20.49 | 20.62 | 20.36 | 20.59 | 351,859 | -0.02(-0.09%) |
Oct 23, 2006 | 20.66 | 20.73 | 20.54 | 20.61 | 340,215 | -0.17(-0.83%) |
Oct 20, 2006 | 20.66 | 20.80 | 20.54 | 20.78 | 139,731 | +0.15(+0.75%) |
Oct 19, 2006 | 20.48 | 20.73 | 20.48 | 20.63 | 277,099 | +0.08(+0.40%) |
Oct 18, 2006 | 20.45 | 20.73 | 20.40 | 20.54 | 469,483 | -0.02(-0.12%) |
Oct 17, 2006 | 20.50 | 20.67 | 20.50 | 20.57 | 225,797 | -0.01(-0.03%) |
Oct 16, 2006 | 20.35 | 20.66 | 20.35 | 20.57 | 291,444 | +0.11(+0.55%) |
Oct 13, 2006 | 20.36 | 20.56 | 20.36 | 20.46 | 531,586 | -0.01(-0.06%) |
Oct 12, 2006 | 20.46 | 20.50 | 20.27 | 20.47 | 375,485 | +0.10(+0.49%) |
Oct 11, 2006 | 20.09 | 20.50 | 20.09 | 20.37 | 267,480 | +0.11(+0.56%) |
Oct 10, 2006 | 20.18 | 20.28 | 20.03 | 20.26 | 100,241 | +0.00(+0.00%) |
Oct 09, 2006 | 20.09 | 20.27 | 20.05 | 20.26 | 247,567 | +0.07(+0.32%) |
Oct 06, 2006 | 20.34 | 20.28 | 19.99 | 20.19 | 195,252 | -0.14(-0.67%) |
Oct 05, 2006 | 20.07 | 20.41 | 20.07 | 20.33 | 166,901 | +0.09(+0.44%) |
Oct 04, 2006 | 19.79 | 20.25 | 19.78 | 20.24 | 269,168 | +0.39(+1.97%) |
Oct 03, 2006 | 19.91 | 20.03 | 19.80 | 19.85 | 136,524 | -0.10(-0.50%) |
Oct 02, 2006 | 19.82 | 20.09 | 19.79 | 19.95 | 226,810 | +0.04(+0.18%) |
Sep 29, 2006 | 20.14 | 20.44 | 19.88 | 19.92 | 301,400 | -0.23(-1.15%) |
Sep 28, 2006 | 20.15 | 20.37 | 20.03 | 20.15 | 242,842 | -0.08(-0.38%) |
Sep 27, 2006 | 20.06 | 20.28 | 19.71 | 20.22 | 493,278 | +0.07(+0.32%) |
Sep 26, 2006 | 20.12 | 20.36 | 20.05 | 20.16 | 256,848 | -0.11(-0.53%) |
Sep 25, 2006 | 19.93 | 20.41 | 19.81 | 20.27 | 332,789 | +0.23(+1.15%) |
Sep 22, 2006 | 20.12 | 20.17 | 19.99 | 20.03 | 306,632 | -0.30(-1.46%) |
Sep 21, 2006 | 20.50 | 20.62 | 20.26 | 20.33 | 212,128 | -0.21(-1.04%) |
Sep 20, 2006 | 20.80 | 20.97 | 20.48 | 20.54 | 372,279 | -0.33(-1.56%) |
Sep 19, 2006 | 20.62 | 21.23 | 20.62 | 20.87 | 938,629 | +0.12(+0.60%) |
Sep 18, 2006 | 20.60 | 20.75 | 20.51 | 20.75 | 288,237 | -0.04(-0.17%) |
Sep 15, 2006 | 20.60 | 20.81 | 20.52 | 20.78 | 609,383 | +0.21(+1.01%) |
Sep 14, 2006 | 20.69 | 20.90 | 20.48 | 20.57 | 260,561 | -0.01(-0.03%) |
Sep 13, 2006 | 20.31 | 20.63 | 20.18 | 20.58 | 176,182 | +0.20(+0.96%) |
Sep 12, 2006 | 20.31 | 20.48 | 20.19 | 20.38 | 215,840 | +0.06(+0.29%) |
Sep 11, 2006 | 20.27 | 20.42 | 20.16 | 20.32 | 204,534 | -0.05(-0.23%) |
Sep 08, 2006 | 20.53 | 20.53 | 20.35 | 20.37 | 307,476 | -0.07(-0.35%) |
Sep 07, 2006 | 20.42 | 20.54 | 20.38 | 20.44 | 217,528 | -0.09(-0.46%) |
Sep 06, 2006 | 20.59 | 20.60 | 20.31 | 20.54 | 433,875 | -0.28(-1.37%) |
Sep 05, 2006 | 20.71 | 20.93 | 20.63 | 20.82 | 171,120 | +0.00(+0.00%) |
Sep 01, 2006 | 20.56 | 20.97 | 20.56 | 20.82 | 256,848 | +0.20(+0.95%) |
Aug 31, 2006 | 20.66 | 20.72 | 20.57 | 20.63 | 378,691 | -0.02(-0.11%) |
Aug 30, 2006 | 20.61 | 20.79 | 20.53 | 20.65 | 205,040 | -0.03(-0.14%) |
Aug 29, 2006 | 20.54 | 20.71 | 20.34 | 20.68 | 459,526 | +0.24(+1.19%) |
Aug 28, 2006 | 20.56 | 20.69 | 20.30 | 20.44 | 570,738 | -0.27(-1.32%) |
Aug 25, 2006 | 20.56 | 20.78 | 20.49 | 20.71 | 106,486 | +0.07(+0.34%) |
Aug 24, 2006 | 20.62 | 20.70 | 20.40 | 20.64 | 178,039 | +0.02(+0.11%) |
Aug 23, 2006 | 20.88 | 20.98 | 20.50 | 20.62 | 181,414 | -0.37(-1.75%) |
Aug 22, 2006 | 20.65 | 21.06 | 20.65 | 20.98 | 117,624 | +0.14(+0.68%) |
Aug 21, 2006 | 20.66 | 20.93 | 20.66 | 20.84 | 381,054 | +0.03(+0.14%) |
Aug 18, 2006 | 20.75 | 20.88 | 20.68 | 20.81 | 244,698 | +0.01(+0.03%) |
Aug 17, 2006 | 20.54 | 20.82 | 20.54 | 20.80 | 264,611 | +0.12(+0.60%) |
Aug 16, 2006 | 20.76 | 20.76 | 20.56 | 20.68 | 292,119 | -0.30(-1.44%) |
Aug 15, 2006 | 20.82 | 21.07 | 20.80 | 20.98 | 257,355 | +0.20(+0.97%) |
Aug 14, 2006 | 20.89 | 21.05 | 20.64 | 20.78 | 360,972 | -0.11(-0.54%) |
Aug 11, 2006 | 20.83 | 20.95 | 20.57 | 20.89 | 345,277 | -0.08(-0.40%) |
Aug 10, 2006 | 20.99 | 21.18 | 20.84 | 20.98 | 322,495 | -0.01(-0.06%) |
Aug 09, 2006 | 21.10 | 21.37 | 20.97 | 20.99 | 365,866 | -0.30(-1.39%) |
Aug 08, 2006 | 21.39 | 21.48 | 21.18 | 21.29 | 427,294 | -0.02(-0.08%) |
Aug 07, 2006 | 21.31 | 21.48 | 21.24 | 21.30 | 194,914 | -0.11(-0.53%) |
Aug 04, 2006 | 21.54 | 21.74 | 21.22 | 21.42 | 184,451 | -0.11(-0.50%) |
Aug 03, 2006 | 21.46 | 21.66 | 21.39 | 21.52 | 176,857 | -0.06(-0.27%) |
Aug 02, 2006 | 21.51 | 21.84 | 21.45 | 21.58 | 326,883 | +0.11(+0.52%) |