Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 22.87 | 23.08 | 22.52 | 22.62 | 669,396 | -0.44(-1.91%) |
Oct 30, 2006 | 23.09 | 23.20 | 22.82 | 23.06 | 404,426 | -0.08(-0.35%) |
Oct 27, 2006 | 23.52 | 23.69 | 22.84 | 23.14 | 1,410,737 | +0.06(+0.25%) |
Oct 26, 2006 | 22.81 | 23.32 | 22.74 | 23.09 | 615,239 | +0.23(+1.01%) |
Oct 25, 2006 | 22.78 | 22.98 | 22.54 | 22.86 | 563,138 | +0.11(+0.50%) |
Oct 24, 2006 | 22.55 | 23.01 | 22.42 | 22.74 | 422,919 | +0.06(+0.29%) |
Oct 23, 2006 | 22.30 | 22.71 | 22.25 | 22.68 | 516,618 | +0.33(+1.49%) |
Oct 20, 2006 | 22.49 | 22.49 | 22.15 | 22.35 | 369,117 | -0.14(-0.63%) |
Oct 19, 2006 | 22.41 | 22.49 | 22.29 | 22.49 | 290,821 | +0.09(+0.38%) |
Oct 18, 2006 | 22.46 | 22.52 | 22.22 | 22.40 | 395,613 | +0.00(+0.00%) |
Oct 17, 2006 | 22.49 | 22.52 | 22.13 | 22.40 | 460,930 | -0.27(-1.18%) |
Oct 16, 2006 | 22.67 | 22.73 | 22.41 | 22.67 | 590,727 | +0.04(+0.18%) |
Oct 13, 2006 | 22.53 | 22.77 | 22.52 | 22.63 | 406,534 | +0.04(+0.16%) |
Oct 12, 2006 | 22.28 | 22.60 | 22.12 | 22.59 | 332,246 | +0.36(+1.64%) |
Oct 11, 2006 | 22.11 | 22.31 | 21.96 | 22.23 | 366,819 | +0.02(+0.07%) |
Oct 10, 2006 | 22.26 | 22.42 | 22.12 | 22.21 | 360,041 | -0.08(-0.35%) |
Oct 09, 2006 | 22.20 | 22.33 | 21.88 | 22.29 | 433,936 | +0.01(+0.04%) |
Oct 06, 2006 | 22.05 | 22.48 | 21.84 | 22.28 | 836,607 | +0.23(+1.03%) |
Oct 05, 2006 | 21.64 | 22.08 | 21.58 | 22.05 | 498,344 | +0.37(+1.72%) |
Oct 04, 2006 | 21.31 | 21.73 | 21.06 | 21.68 | 604,800 | +0.30(+1.42%) |
Oct 03, 2006 | 21.37 | 21.94 | 21.11 | 21.38 | 2,221,783 | -1.23(-5.43%) |
Oct 02, 2006 | 22.52 | 22.89 | 22.24 | 22.61 | 403,729 | -0.01(-0.05%) |
Sep 29, 2006 | 22.96 | 22.99 | 22.62 | 22.62 | 810,394 | -0.38(-1.64%) |
Sep 28, 2006 | 22.71 | 23.12 | 22.63 | 22.99 | 1,336,373 | +0.17(+0.76%) |
Sep 27, 2006 | 22.16 | 22.89 | 22.16 | 22.82 | 1,115,459 | +0.64(+2.89%) |
Sep 26, 2006 | 22.25 | 22.46 | 22.05 | 22.18 | 652,099 | -0.13(-0.58%) |
Sep 25, 2006 | 21.95 | 22.33 | 21.80 | 22.31 | 719,283 | +0.39(+1.77%) |
Sep 22, 2006 | 21.73 | 21.92 | 21.39 | 21.92 | 584,810 | +0.21(+0.99%) |
Sep 21, 2006 | 22.08 | 22.20 | 21.48 | 21.71 | 465,921 | -0.38(-1.71%) |
Sep 20, 2006 | 21.88 | 22.43 | 21.86 | 22.08 | 975,238 | +0.27(+1.23%) |
Sep 19, 2006 | 21.86 | 21.86 | 21.32 | 21.82 | 410,722 | -0.06(-0.28%) |
Sep 18, 2006 | 21.75 | 21.92 | 21.54 | 21.88 | 412,292 | +0.08(+0.37%) |
Sep 15, 2006 | 21.40 | 21.95 | 21.17 | 21.80 | 953,427 | +0.55(+2.61%) |
Sep 14, 2006 | 21.17 | 21.35 | 20.93 | 21.24 | 334,621 | -0.02(-0.11%) |
Sep 13, 2006 | 21.35 | 21.39 | 21.10 | 21.26 | 475,050 | -0.11(-0.53%) |
Sep 12, 2006 | 20.68 | 21.50 | 20.68 | 21.38 | 583,497 | +0.66(+3.17%) |
Sep 11, 2006 | 20.05 | 20.75 | 19.95 | 20.72 | 562,834 | +0.56(+2.79%) |
Sep 08, 2006 | 20.01 | 20.22 | 19.80 | 20.16 | 326,994 | +0.21(+1.08%) |
Sep 07, 2006 | 19.91 | 20.25 | 19.64 | 19.94 | 473,689 | -0.01(-0.04%) |
Sep 06, 2006 | 20.07 | 20.15 | 19.88 | 19.95 | 429,675 | -0.31(-1.52%) |
Sep 05, 2006 | 19.85 | 20.27 | 19.76 | 20.26 | 600,292 | +0.22(+1.11%) |
Sep 01, 2006 | 19.84 | 20.08 | 19.82 | 20.04 | 270,380 | +0.26(+1.31%) |
Aug 31, 2006 | 19.85 | 19.89 | 19.61 | 19.78 | 214,552 | -0.02(-0.12%) |
Aug 30, 2006 | 19.92 | 20.15 | 19.50 | 19.80 | 411,979 | -0.07(-0.37%) |
Aug 29, 2006 | 19.32 | 19.98 | 19.32 | 19.88 | 483,514 | +0.52(+2.68%) |
Aug 28, 2006 | 19.02 | 19.49 | 18.96 | 19.36 | 240,283 | +0.29(+1.51%) |
Aug 25, 2006 | 18.98 | 19.28 | 18.90 | 19.07 | 303,025 | +0.10(+0.51%) |
Aug 24, 2006 | 19.23 | 19.28 | 18.90 | 18.97 | 492,356 | -0.26(-1.35%) |
Aug 23, 2006 | 19.47 | 19.64 | 19.04 | 19.23 | 344,665 | -0.26(-1.33%) |
Aug 22, 2006 | 19.56 | 19.79 | 19.25 | 19.49 | 513,873 | -0.09(-0.46%) |
Aug 21, 2006 | 20.14 | 20.17 | 19.39 | 19.58 | 933,870 | -0.80(-3.94%) |
Aug 18, 2006 | 20.58 | 20.60 | 20.17 | 20.38 | 294,815 | -0.17(-0.81%) |
Aug 17, 2006 | 20.60 | 20.70 | 20.48 | 20.55 | 348,434 | -0.11(-0.53%) |
Aug 16, 2006 | 20.29 | 20.66 | 20.03 | 20.66 | 476,948 | +0.45(+2.20%) |
Aug 15, 2006 | 19.71 | 20.32 | 19.67 | 20.21 | 657,071 | +0.66(+3.40%) |
Aug 14, 2006 | 19.90 | 20.00 | 19.42 | 19.55 | 543,487 | -0.23(-1.19%) |
Aug 11, 2006 | 19.73 | 19.94 | 19.45 | 19.78 | 435,214 | +0.15(+0.78%) |
Aug 10, 2006 | 19.30 | 19.83 | 19.15 | 19.63 | 222,890 | +0.26(+1.36%) |
Aug 09, 2006 | 19.85 | 19.89 | 19.30 | 19.36 | 275,100 | -0.40(-2.03%) |
Aug 08, 2006 | 20.11 | 20.22 | 19.68 | 19.77 | 524,978 | -0.35(-1.73%) |
Aug 07, 2006 | 20.28 | 20.28 | 19.72 | 20.11 | 479,396 | -0.15(-0.76%) |
Aug 04, 2006 | 20.31 | 20.64 | 20.04 | 20.27 | 537,012 | -0.01(-0.04%) |
Aug 03, 2006 | 19.52 | 20.49 | 19.37 | 20.28 | 988,560 | +0.68(+3.49%) |
Aug 02, 2006 | 19.25 | 19.72 | 19.20 | 19.59 | 551,418 | +0.30(+1.58%) |