Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 22.74 | 22.77 | 22.38 | 22.51 | 890,820 | -0.07(-0.31%) |
Oct 30, 2006 | 22.26 | 22.63 | 22.10 | 22.58 | 1,032,375 | +0.26(+1.16%) |
Oct 27, 2006 | 22.40 | 22.72 | 22.28 | 22.32 | 684,690 | -0.14(-0.62%) |
Oct 26, 2006 | 22.40 | 22.51 | 22.25 | 22.46 | 626,403 | +0.16(+0.72%) |
Oct 25, 2006 | 22.15 | 22.37 | 22.01 | 22.30 | 393,171 | +0.07(+0.31%) |
Oct 24, 2006 | 22.38 | 22.43 | 21.99 | 22.23 | 778,553 | -0.27(-1.20%) |
Oct 23, 2006 | 22.17 | 22.53 | 22.17 | 22.50 | 762,119 | +0.18(+0.81%) |
Oct 20, 2006 | 22.25 | 22.33 | 22.11 | 22.32 | 806,385 | +0.02(+0.09%) |
Oct 19, 2006 | 22.07 | 22.32 | 22.07 | 22.30 | 805,664 | +0.11(+0.50%) |
Oct 18, 2006 | 22.00 | 22.31 | 21.92 | 22.19 | 981,729 | +0.20(+0.91%) |
Oct 17, 2006 | 21.62 | 22.49 | 21.62 | 21.99 | 2,926,961 | +0.63(+2.95%) |
Oct 16, 2006 | 21.24 | 21.49 | 21.15 | 21.36 | 812,645 | +0.06(+0.28%) |
Oct 13, 2006 | 20.56 | 21.32 | 20.54 | 21.30 | 1,279,329 | +0.68(+3.30%) |
Oct 12, 2006 | 20.15 | 20.78 | 20.15 | 20.62 | 1,718,369 | +0.46(+2.28%) |
Oct 11, 2006 | 20.10 | 20.45 | 20.06 | 20.16 | 559,178 | -0.01(-0.05%) |
Oct 10, 2006 | 20.10 | 20.27 | 20.01 | 20.17 | 609,823 | +0.02(+0.10%) |
Oct 09, 2006 | 19.88 | 20.25 | 19.75 | 20.15 | 501,163 | +0.18(+0.90%) |
Oct 06, 2006 | 19.88 | 20.11 | 19.80 | 19.97 | 353,805 | -0.03(-0.15%) |
Oct 05, 2006 | 19.75 | 20.01 | 19.69 | 20.00 | 503,447 | +0.16(+0.81%) |
Oct 04, 2006 | 19.44 | 19.91 | 19.25 | 19.84 | 474,794 | +0.44(+2.27%) |
Oct 03, 2006 | 19.42 | 19.51 | 19.32 | 19.40 | 309,385 | -0.10(-0.51%) |
Oct 02, 2006 | 19.65 | 19.79 | 19.43 | 19.50 | 394,350 | -0.22(-1.12%) |
Sep 29, 2006 | 19.92 | 19.96 | 19.69 | 19.72 | 528,374 | -0.15(-0.75%) |
Sep 28, 2006 | 19.98 | 19.99 | 19.84 | 19.87 | 512,243 | -0.13(-0.65%) |
Sep 27, 2006 | 19.95 | 20.00 | 19.88 | 20.00 | 478,987 | +0.06(+0.30%) |
Sep 26, 2006 | 19.74 | 19.95 | 19.61 | 19.94 | 477,758 | +0.14(+0.71%) |
Sep 25, 2006 | 19.72 | 19.83 | 19.47 | 19.80 | 392,373 | +0.15(+0.76%) |
Sep 22, 2006 | 19.50 | 19.73 | 19.34 | 19.65 | 553,305 | +0.04(+0.20%) |
Sep 21, 2006 | 19.79 | 19.83 | 19.57 | 19.61 | 464,247 | -0.19(-0.96%) |
Sep 20, 2006 | 19.46 | 19.85 | 19.46 | 19.80 | 546,083 | +0.42(+2.17%) |
Sep 19, 2006 | 19.30 | 19.48 | 19.11 | 19.38 | 467,266 | -0.04(-0.21%) |
Sep 18, 2006 | 19.43 | 19.66 | 19.34 | 19.42 | 554,080 | -0.05(-0.26%) |
Sep 15, 2006 | 19.66 | 19.80 | 19.46 | 19.47 | 831,520 | -0.14(-0.71%) |
Sep 14, 2006 | 19.34 | 19.76 | 19.29 | 19.61 | 858,243 | +0.27(+1.40%) |
Sep 13, 2006 | 19.25 | 19.36 | 19.15 | 19.34 | 660,885 | +0.05(+0.26%) |
Sep 12, 2006 | 18.81 | 19.30 | 18.69 | 19.29 | 596,237 | +0.42(+2.23%) |
Sep 11, 2006 | 18.67 | 18.97 | 18.62 | 18.87 | 440,909 | +0.06(+0.32%) |
Sep 08, 2006 | 18.32 | 18.84 | 18.32 | 18.81 | 478,679 | +0.43(+2.34%) |
Sep 07, 2006 | 18.44 | 18.66 | 18.35 | 18.38 | 792,200 | -0.13(-0.70%) |
Sep 06, 2006 | 18.74 | 18.89 | 18.49 | 18.51 | 465,083 | -0.39(-2.06%) |
Sep 05, 2006 | 18.61 | 18.99 | 18.61 | 18.90 | 606,455 | +0.20(+1.07%) |
Sep 01, 2006 | 18.75 | 18.89 | 18.63 | 18.70 | 754,949 | -0.26(-1.37%) |
Aug 31, 2006 | 19.06 | 19.15 | 18.90 | 18.96 | 540,845 | -0.03(-0.16%) |
Aug 30, 2006 | 19.05 | 19.09 | 18.93 | 18.99 | 548,248 | -0.04(-0.21%) |
Aug 29, 2006 | 18.70 | 19.03 | 18.66 | 19.03 | 1,080,665 | +0.30(+1.60%) |
Aug 28, 2006 | 18.39 | 18.74 | 18.30 | 18.73 | 527,769 | +0.28(+1.52%) |
Aug 25, 2006 | 18.55 | 18.63 | 18.35 | 18.45 | 1,074,331 | -0.09(-0.49%) |
Aug 24, 2006 | 18.50 | 18.75 | 18.35 | 18.54 | 1,307,410 | +0.06(+0.32%) |
Aug 23, 2006 | 18.06 | 18.52 | 17.90 | 18.48 | 1,941,074 | +0.48(+2.67%) |
Aug 22, 2006 | 17.97 | 18.06 | 17.87 | 18.00 | 855,114 | -0.05(-0.28%) |
Aug 21, 2006 | 17.89 | 18.10 | 17.89 | 18.05 | 781,782 | +0.03(+0.17%) |
Aug 18, 2006 | 18.14 | 18.16 | 17.69 | 18.02 | 1,024,135 | -0.09(-0.50%) |
Aug 17, 2006 | 17.89 | 18.36 | 17.54 | 18.11 | 3,340,243 | -0.49(-2.63%) |
Aug 16, 2006 | 18.40 | 18.64 | 17.95 | 18.60 | 1,201,974 | +0.36(+1.97%) |
Aug 15, 2006 | 18.17 | 18.37 | 17.96 | 18.24 | 762,555 | +0.34(+1.90%) |
Aug 14, 2006 | 17.71 | 18.12 | 17.52 | 17.90 | 813,252 | +0.25(+1.42%) |
Aug 11, 2006 | 17.73 | 17.84 | 17.64 | 17.65 | 366,757 | -0.16(-0.90%) |
Aug 10, 2006 | 17.49 | 18.00 | 17.49 | 17.81 | 638,982 | +0.22(+1.25%) |
Aug 09, 2006 | 17.71 | 17.89 | 17.59 | 17.59 | 381,888 | +0.05(+0.29%) |
Aug 08, 2006 | 17.78 | 17.91 | 17.49 | 17.54 | 391,010 | -0.18(-1.02%) |
Aug 07, 2006 | 17.81 | 17.94 | 17.65 | 17.72 | 408,267 | -0.14(-0.78%) |
Aug 04, 2006 | 18.10 | 18.16 | 17.67 | 17.86 | 588,575 | -0.13(-0.72%) |
Aug 03, 2006 | 17.85 | 18.08 | 17.65 | 17.99 | 411,965 | +0.10(+0.56%) |
Aug 02, 2006 | 17.50 | 17.96 | 17.48 | 17.89 | 572,028 | +0.36(+2.05%) |