Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 25.28 | 25.33 | 24.96 | 25.33 | 14,709 | -0.13(-0.52%) |
Oct 30, 2006 | 24.75 | 25.69 | 24.73 | 25.46 | 23,979 | +0.83(+3.38%) |
Oct 27, 2006 | 24.13 | 24.95 | 24.13 | 24.63 | 20,894 | +0.92(+3.86%) |
Oct 26, 2006 | 22.69 | 23.71 | 22.69 | 23.71 | 7,420 | +0.63(+2.74%) |
Oct 25, 2006 | 21.76 | 23.75 | 21.76 | 23.08 | 21,236 | -0.30(-1.28%) |
Oct 24, 2006 | 23.43 | 23.43 | 23.31 | 23.38 | 841 | -0.22(-0.95%) |
Oct 23, 2006 | 22.90 | 23.68 | 22.90 | 23.60 | 3,093 | +0.19(+0.82%) |
Oct 20, 2006 | 23.49 | 23.66 | 23.20 | 23.41 | 2,340 | -0.33(-1.40%) |
Oct 19, 2006 | 23.60 | 23.77 | 23.59 | 23.74 | 3,732 | +0.15(+0.63%) |
Oct 18, 2006 | 23.59 | 23.59 | 23.59 | 23.59 | 0 | +0.00(+0.00%) |
Oct 17, 2006 | 23.21 | 23.59 | 23.21 | 23.59 | 961 | -0.19(-0.80%) |
Oct 16, 2006 | 23.37 | 23.88 | 23.37 | 23.79 | 3,924 | +0.28(+1.20%) |
Oct 13, 2006 | 23.50 | 23.50 | 23.50 | 23.50 | 0 | +0.00(+0.00%) |
Oct 12, 2006 | 23.21 | 23.50 | 23.13 | 23.50 | 5,405 | +0.29(+1.25%) |
Oct 11, 2006 | 23.30 | 23.30 | 23.09 | 23.21 | 1,562 | -0.39(-1.66%) |
Oct 10, 2006 | 23.60 | 23.60 | 23.60 | 23.60 | 0 | +0.00(+0.00%) |
Oct 09, 2006 | 23.23 | 23.60 | 23.23 | 23.60 | 240 | +0.91(+4.00%) |
Oct 06, 2006 | 22.21 | 23.41 | 22.21 | 22.70 | 1,322 | +0.20(+0.89%) |
Oct 05, 2006 | 21.78 | 22.57 | 21.78 | 22.50 | 600 | +0.12(+0.52%) |
Oct 04, 2006 | 22.43 | 22.43 | 21.88 | 22.38 | 4,086 | +0.34(+1.55%) |
Oct 03, 2006 | 21.63 | 22.06 | 21.62 | 22.04 | 2,649 | -0.27(-1.19%) |
Oct 02, 2006 | 22.26 | 22.57 | 22.26 | 22.31 | 1,562 | -0.47(-2.08%) |
Sep 29, 2006 | 22.26 | 22.78 | 22.26 | 22.78 | 841 | +0.00(+0.00%) |
Sep 28, 2006 | 22.71 | 22.78 | 22.59 | 22.78 | 1,081 | -0.31(-1.33%) |
Sep 27, 2006 | 23.09 | 23.09 | 23.09 | 23.09 | 120 | +0.17(+0.73%) |
Sep 26, 2006 | 23.18 | 23.18 | 22.92 | 22.92 | 1,442 | -0.29(-1.25%) |
Sep 25, 2006 | 23.12 | 23.46 | 23.12 | 23.21 | 2,051 | -0.21(-0.89%) |
Sep 22, 2006 | 23.83 | 23.83 | 22.84 | 23.42 | 1,802 | -0.52(-2.19%) |
Sep 21, 2006 | 24.49 | 24.50 | 23.50 | 23.94 | 7,585 | -0.27(-1.10%) |
Sep 20, 2006 | 23.74 | 24.21 | 23.54 | 24.21 | 6,211 | +0.91(+3.89%) |
Sep 19, 2006 | 23.50 | 23.52 | 23.30 | 23.30 | 549 | -0.94(-3.88%) |
Sep 18, 2006 | 23.98 | 24.38 | 23.93 | 24.24 | 2,524 | -0.07(-0.27%) |
Sep 15, 2006 | 24.14 | 24.31 | 24.14 | 24.31 | 1,037 | -0.13(-0.54%) |
Sep 14, 2006 | 23.96 | 24.44 | 23.95 | 24.44 | 961 | +0.48(+2.01%) |
Sep 13, 2006 | 23.71 | 24.09 | 23.71 | 23.96 | 661 | +0.27(+1.12%) |
Sep 12, 2006 | 22.71 | 23.73 | 22.71 | 23.69 | 2,437 | +0.42(+1.79%) |
Sep 11, 2006 | 23.12 | 23.42 | 23.12 | 23.28 | 1,442 | -0.20(-0.85%) |
Sep 08, 2006 | 23.30 | 23.91 | 23.17 | 23.48 | 1,563 | -0.57(-2.39%) |
Sep 07, 2006 | 24.28 | 24.28 | 24.00 | 24.05 | 600 | -0.58(-2.36%) |
Sep 06, 2006 | 25.04 | 25.77 | 24.48 | 24.63 | 3,952 | -0.51(-2.02%) |
Sep 05, 2006 | 24.85 | 25.14 | 24.85 | 25.14 | 721 | +0.09(+0.37%) |
Sep 01, 2006 | 25.50 | 25.58 | 25.05 | 25.05 | 4,668 | -0.84(-3.25%) |
Aug 31, 2006 | 25.57 | 26.00 | 25.57 | 25.89 | 2,387 | +0.19(+0.74%) |
Aug 30, 2006 | 25.75 | 25.79 | 25.32 | 25.70 | 4,084 | +0.24(+0.95%) |
Aug 29, 2006 | 24.44 | 25.54 | 23.79 | 25.46 | 14,451 | +0.94(+3.83%) |
Aug 28, 2006 | 24.13 | 24.53 | 24.13 | 24.52 | 7,188 | +0.39(+1.62%) |
Aug 25, 2006 | 23.96 | 24.13 | 23.95 | 24.13 | 841 | +0.08(+0.35%) |
Aug 24, 2006 | 24.00 | 24.04 | 24.00 | 24.04 | 1,355 | +0.06(+0.24%) |
Aug 23, 2006 | 23.68 | 24.04 | 23.61 | 23.99 | 4,460 | +0.37(+1.59%) |
Aug 22, 2006 | 23.71 | 23.85 | 23.25 | 23.61 | 4,242 | -0.09(-0.39%) |
Aug 21, 2006 | 23.40 | 23.71 | 23.40 | 23.70 | 480 | +0.12(+0.49%) |
Aug 18, 2006 | 23.59 | 23.59 | 23.59 | 23.59 | 480 | -0.08(-0.35%) |
Aug 17, 2006 | 23.48 | 23.67 | 23.48 | 23.67 | 2,764 | -0.01(-0.04%) |
Aug 16, 2006 | 23.41 | 23.68 | 23.41 | 23.68 | 3,125 | +0.59(+2.56%) |
Aug 15, 2006 | 23.27 | 23.30 | 23.09 | 23.09 | 1,718 | +0.08(+0.36%) |
Aug 14, 2006 | 23.30 | 23.30 | 23.00 | 23.00 | 2,649 | -0.04(-0.18%) |
Aug 11, 2006 | 22.59 | 23.05 | 22.05 | 23.05 | 4,250 | +0.17(+0.73%) |
Aug 10, 2006 | 22.88 | 22.88 | 22.39 | 22.88 | 240 | +0.29(+1.29%) |
Aug 09, 2006 | 22.59 | 22.59 | 22.59 | 22.59 | 0 | +0.00(+0.00%) |
Aug 08, 2006 | 22.84 | 22.84 | 22.59 | 22.59 | 240 | +0.03(+0.15%) |
Aug 07, 2006 | 22.21 | 22.55 | 22.21 | 22.55 | 600 | -0.36(-1.56%) |
Aug 04, 2006 | 23.25 | 23.25 | 22.91 | 22.91 | 1,421 | -0.36(-1.54%) |
Aug 03, 2006 | 22.88 | 23.30 | 22.64 | 23.27 | 4,432 | +0.19(+0.83%) |
Aug 02, 2006 | 22.64 | 23.25 | 22.64 | 23.08 | 2,163 | +0.45(+1.99%) |