Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 22.64 | 23.12 | 22.51 | 22.92 | 181,141 | +0.28(+1.22%) |
Oct 30, 2006 | 22.81 | 23.13 | 22.11 | 22.65 | 172,234 | +0.90(+4.13%) |
Oct 27, 2006 | 22.12 | 22.12 | 21.57 | 21.75 | 20,416 | -0.45(-2.01%) |
Oct 26, 2006 | 21.77 | 22.24 | 21.56 | 22.19 | 38,091 | +0.50(+2.29%) |
Oct 25, 2006 | 22.27 | 22.30 | 21.64 | 21.70 | 28,774 | -0.57(-2.56%) |
Oct 24, 2006 | 22.44 | 22.48 | 22.26 | 22.27 | 10,413 | -0.27(-1.20%) |
Oct 23, 2006 | 22.39 | 22.69 | 22.39 | 22.54 | 9,043 | +0.04(+0.16%) |
Oct 20, 2006 | 22.59 | 22.67 | 22.38 | 22.50 | 12,194 | -0.01(-0.06%) |
Oct 19, 2006 | 22.39 | 22.59 | 22.04 | 22.51 | 23,156 | +0.05(+0.23%) |
Oct 18, 2006 | 22.33 | 22.55 | 22.16 | 22.46 | 29,322 | +0.24(+1.08%) |
Oct 17, 2006 | 22.30 | 22.37 | 21.99 | 22.22 | 10,961 | -0.18(-0.81%) |
Oct 16, 2006 | 22.44 | 22.48 | 22.28 | 22.41 | 16,305 | +0.07(+0.33%) |
Oct 13, 2006 | 22.35 | 22.55 | 22.18 | 22.33 | 39,187 | -0.05(-0.23%) |
Oct 12, 2006 | 21.76 | 22.42 | 21.76 | 22.38 | 35,625 | +0.70(+3.23%) |
Oct 11, 2006 | 22.04 | 22.08 | 21.47 | 21.68 | 23,978 | -0.36(-1.62%) |
Oct 10, 2006 | 21.91 | 22.08 | 21.70 | 22.04 | 18,771 | +0.06(+0.27%) |
Oct 09, 2006 | 21.89 | 22.11 | 21.73 | 21.98 | 10,002 | +0.04(+0.20%) |
Oct 06, 2006 | 21.98 | 22.08 | 21.60 | 21.94 | 36,447 | -0.08(-0.36%) |
Oct 05, 2006 | 21.35 | 22.14 | 21.35 | 22.02 | 25,348 | +0.61(+2.86%) |
Oct 04, 2006 | 20.84 | 21.61 | 20.81 | 21.41 | 17,949 | +0.63(+3.06%) |
Oct 03, 2006 | 20.79 | 21.05 | 20.57 | 20.77 | 32,336 | -0.09(-0.42%) |
Oct 02, 2006 | 21.57 | 21.64 | 20.64 | 20.86 | 17,401 | -0.83(-3.84%) |
Sep 29, 2006 | 21.78 | 22.25 | 21.62 | 21.69 | 38,913 | -0.13(-0.60%) |
Sep 28, 2006 | 22.30 | 22.30 | 21.43 | 21.82 | 35,625 | -0.36(-1.64%) |
Sep 27, 2006 | 21.27 | 22.73 | 21.27 | 22.19 | 70,839 | +1.11(+5.26%) |
Sep 26, 2006 | 21.08 | 21.35 | 20.95 | 21.08 | 15,346 | +0.07(+0.31%) |
Sep 25, 2006 | 20.91 | 21.18 | 20.38 | 21.01 | 22,471 | +0.13(+0.63%) |
Sep 22, 2006 | 21.89 | 21.99 | 20.65 | 20.88 | 29,459 | -1.01(-4.60%) |
Sep 21, 2006 | 21.93 | 22.49 | 21.65 | 21.89 | 22,060 | -0.03(-0.13%) |
Sep 20, 2006 | 21.53 | 22.20 | 21.46 | 21.92 | 23,293 | +0.47(+2.18%) |
Sep 19, 2006 | 22.52 | 22.52 | 21.06 | 21.45 | 52,204 | -1.22(-5.38%) |
Sep 18, 2006 | 23.05 | 23.25 | 22.27 | 22.67 | 44,668 | -0.58(-2.51%) |
Sep 15, 2006 | 23.35 | 23.36 | 22.78 | 23.25 | 89,611 | +0.05(+0.22%) |
Sep 14, 2006 | 23.16 | 23.54 | 22.67 | 23.20 | 40,969 | -0.04(-0.16%) |
Sep 13, 2006 | 22.41 | 23.41 | 22.41 | 23.24 | 50,286 | +0.81(+3.61%) |
Sep 12, 2006 | 22.22 | 22.62 | 21.75 | 22.43 | 29,733 | +0.20(+0.89%) |
Sep 11, 2006 | 21.75 | 22.38 | 21.64 | 22.23 | 30,555 | +0.39(+1.77%) |
Sep 08, 2006 | 21.68 | 22.03 | 21.56 | 21.84 | 19,730 | +0.12(+0.57%) |
Sep 07, 2006 | 21.82 | 21.99 | 21.57 | 21.72 | 38,913 | -0.19(-0.87%) |
Sep 06, 2006 | 22.81 | 23.24 | 21.84 | 21.91 | 56,315 | -1.01(-4.40%) |
Sep 05, 2006 | 21.60 | 22.95 | 21.60 | 22.92 | 68,647 | +1.39(+6.44%) |
Sep 01, 2006 | 21.81 | 21.89 | 21.16 | 21.53 | 31,103 | -0.21(-0.97%) |
Aug 31, 2006 | 22.57 | 22.57 | 21.60 | 21.74 | 44,120 | -0.83(-3.69%) |
Aug 30, 2006 | 22.00 | 23.06 | 22.00 | 22.57 | 42,065 | +0.56(+2.55%) |
Aug 29, 2006 | 21.75 | 22.06 | 21.37 | 22.01 | 39,735 | +0.37(+1.72%) |
Aug 28, 2006 | 21.42 | 21.80 | 21.24 | 21.64 | 22,608 | +0.33(+1.54%) |
Aug 25, 2006 | 21.14 | 21.60 | 20.59 | 21.31 | 46,312 | +0.18(+0.86%) |
Aug 24, 2006 | 22.01 | 22.11 | 21.13 | 21.13 | 24,937 | -0.94(-4.27%) |
Aug 23, 2006 | 22.41 | 22.89 | 22.07 | 22.07 | 19,182 | -0.23(-1.05%) |
Aug 22, 2006 | 22.15 | 22.59 | 22.15 | 22.30 | 13,702 | +0.16(+0.72%) |
Aug 21, 2006 | 22.62 | 22.87 | 21.89 | 22.14 | 54,397 | -0.64(-2.82%) |
Aug 18, 2006 | 22.70 | 23.08 | 21.48 | 22.78 | 61,248 | +0.16(+0.71%) |
Aug 17, 2006 | 21.68 | 23.42 | 21.60 | 22.62 | 100,435 | +0.82(+3.75%) |
Aug 16, 2006 | 20.84 | 22.19 | 20.84 | 21.81 | 76,320 | +1.04(+5.03%) |
Aug 15, 2006 | 20.80 | 20.91 | 20.43 | 20.76 | 32,747 | +0.15(+0.71%) |
Aug 14, 2006 | 20.07 | 21.16 | 20.07 | 20.62 | 64,810 | +0.62(+3.10%) |
Aug 11, 2006 | 20.35 | 20.54 | 19.89 | 20.00 | 50,697 | -0.35(-1.72%) |
Aug 10, 2006 | 20.51 | 20.56 | 20.14 | 20.35 | 25,759 | -0.23(-1.14%) |
Aug 09, 2006 | 21.25 | 21.31 | 20.36 | 20.58 | 61,659 | -0.59(-2.79%) |
Aug 08, 2006 | 20.81 | 21.41 | 20.81 | 21.17 | 38,776 | +0.42(+2.00%) |
Aug 07, 2006 | 21.16 | 21.16 | 20.65 | 20.76 | 49,601 | -0.47(-2.23%) |
Aug 04, 2006 | 21.60 | 21.75 | 21.14 | 21.23 | 31,651 | -0.23(-1.05%) |
Aug 03, 2006 | 20.80 | 21.64 | 20.80 | 21.46 | 39,050 | +0.62(+2.98%) |
Aug 02, 2006 | 20.80 | 20.98 | 20.74 | 20.84 | 27,952 | +0.05(+0.25%) |