Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 23.67 | 23.75 | 22.82 | 23.17 | 626,733 | -0.50(-2.10%) |
Oct 30, 2006 | 23.50 | 23.92 | 23.26 | 23.67 | 638,986 | +0.00(+0.00%) |
Oct 27, 2006 | 21.80 | 24.40 | 21.79 | 23.67 | 2,567,710 | +0.75(+3.28%) |
Oct 26, 2006 | 22.32 | 22.98 | 22.04 | 22.92 | 647,318 | +0.87(+3.96%) |
Oct 25, 2006 | 21.79 | 22.16 | 21.64 | 22.04 | 456,419 | +0.37(+1.69%) |
Oct 24, 2006 | 21.59 | 21.81 | 21.35 | 21.68 | 429,095 | +0.05(+0.23%) |
Oct 23, 2006 | 21.97 | 21.99 | 21.51 | 21.63 | 718,752 | -0.46(-2.07%) |
Oct 20, 2006 | 22.53 | 22.53 | 22.04 | 22.08 | 559,098 | -0.37(-1.64%) |
Oct 19, 2006 | 22.85 | 22.88 | 22.36 | 22.45 | 367,708 | -0.44(-1.93%) |
Oct 18, 2006 | 23.10 | 23.22 | 22.72 | 22.89 | 404,099 | -0.06(-0.25%) |
Oct 17, 2006 | 23.50 | 23.54 | 22.77 | 22.95 | 610,805 | -0.64(-2.70%) |
Oct 16, 2006 | 22.83 | 23.86 | 22.83 | 23.59 | 681,381 | +0.87(+3.84%) |
Oct 13, 2006 | 22.93 | 22.97 | 22.59 | 22.71 | 262,946 | -0.29(-1.28%) |
Oct 12, 2006 | 23.06 | 23.24 | 22.97 | 23.01 | 343,570 | -0.01(-0.04%) |
Oct 11, 2006 | 22.69 | 23.10 | 22.47 | 23.02 | 246,772 | +0.23(+1.00%) |
Oct 10, 2006 | 22.61 | 22.89 | 22.40 | 22.79 | 799,131 | +0.55(+2.50%) |
Oct 09, 2006 | 21.38 | 22.26 | 21.27 | 22.23 | 400,668 | +0.86(+4.01%) |
Oct 06, 2006 | 21.57 | 21.61 | 21.30 | 21.37 | 285,001 | -0.20(-0.95%) |
Oct 05, 2006 | 21.46 | 21.61 | 21.27 | 21.58 | 356,558 | +0.22(+1.03%) |
Oct 04, 2006 | 21.29 | 21.59 | 21.20 | 21.36 | 605,046 | +0.08(+0.38%) |
Oct 03, 2006 | 21.68 | 21.68 | 21.24 | 21.28 | 588,627 | -0.55(-2.51%) |
Oct 02, 2006 | 22.09 | 22.15 | 21.64 | 21.82 | 320,657 | -0.24(-1.07%) |
Sep 29, 2006 | 22.20 | 22.40 | 21.95 | 22.06 | 391,601 | -0.03(-0.15%) |
Sep 28, 2006 | 22.30 | 22.44 | 21.89 | 22.09 | 249,223 | -0.20(-0.91%) |
Sep 27, 2006 | 22.28 | 22.66 | 22.18 | 22.30 | 269,072 | -0.06(-0.26%) |
Sep 26, 2006 | 22.28 | 22.65 | 22.21 | 22.35 | 195,065 | +0.04(+0.18%) |
Sep 25, 2006 | 21.88 | 22.44 | 21.72 | 22.31 | 302,645 | +0.41(+1.86%) |
Sep 22, 2006 | 22.12 | 22.13 | 21.79 | 21.91 | 409,980 | -0.33(-1.50%) |
Sep 21, 2006 | 22.31 | 22.49 | 22.04 | 22.24 | 551,256 | +0.03(+0.15%) |
Sep 20, 2006 | 22.50 | 22.87 | 22.02 | 22.21 | 963,320 | -0.25(-1.13%) |
Sep 19, 2006 | 22.35 | 22.58 | 21.84 | 22.46 | 802,930 | +0.20(+0.88%) |
Sep 18, 2006 | 22.20 | 22.40 | 22.04 | 22.26 | 496,486 | +0.05(+0.22%) |
Sep 15, 2006 | 21.65 | 22.32 | 21.59 | 22.22 | 827,680 | +0.73(+3.38%) |
Sep 14, 2006 | 21.63 | 21.74 | 21.31 | 21.49 | 319,432 | -0.30(-1.39%) |
Sep 13, 2006 | 21.30 | 22.00 | 21.21 | 21.79 | 517,193 | +0.70(+3.33%) |
Sep 12, 2006 | 20.51 | 21.21 | 20.40 | 21.09 | 861,131 | +0.58(+2.83%) |
Sep 11, 2006 | 20.66 | 20.66 | 20.35 | 20.51 | 876,324 | -0.16(-0.75%) |
Sep 08, 2006 | 20.75 | 20.86 | 20.59 | 20.66 | 395,644 | -0.07(-0.35%) |
Sep 07, 2006 | 21.14 | 21.24 | 20.66 | 20.74 | 880,000 | -0.41(-1.93%) |
Sep 06, 2006 | 21.37 | 21.52 | 21.11 | 21.15 | 680,033 | -0.36(-1.67%) |
Sep 05, 2006 | 21.46 | 21.52 | 21.22 | 21.51 | 753,061 | +0.10(+0.46%) |
Sep 01, 2006 | 21.51 | 21.63 | 21.38 | 21.41 | 551,623 | -0.10(-0.46%) |
Aug 31, 2006 | 21.16 | 21.65 | 21.16 | 21.51 | 392,336 | +0.33(+1.58%) |
Aug 30, 2006 | 21.21 | 21.34 | 21.04 | 21.17 | 824,862 | -0.08(-0.38%) |
Aug 29, 2006 | 21.23 | 21.31 | 21.00 | 21.25 | 530,426 | +0.04(+0.19%) |
Aug 28, 2006 | 20.80 | 21.28 | 20.80 | 21.21 | 575,639 | +0.42(+2.04%) |
Aug 25, 2006 | 21.26 | 21.31 | 20.69 | 20.79 | 541,331 | -0.47(-2.23%) |
Aug 24, 2006 | 21.82 | 21.83 | 20.35 | 21.26 | 2,126,974 | -0.58(-2.65%) |
Aug 23, 2006 | 23.02 | 23.20 | 21.71 | 21.84 | 1,236,436 | -1.18(-5.14%) |
Aug 22, 2006 | 22.79 | 23.10 | 22.62 | 23.02 | 396,992 | +0.23(+1.00%) |
Aug 21, 2006 | 23.77 | 23.77 | 22.65 | 22.79 | 511,924 | -0.78(-3.29%) |
Aug 18, 2006 | 23.59 | 23.61 | 23.09 | 23.57 | 250,571 | +0.10(+0.42%) |
Aug 17, 2006 | 23.41 | 23.69 | 23.35 | 23.47 | 155,733 | -0.05(-0.21%) |
Aug 16, 2006 | 23.10 | 23.59 | 22.94 | 23.52 | 229,373 | +0.57(+2.49%) |
Aug 15, 2006 | 22.85 | 22.98 | 22.61 | 22.95 | 277,527 | +0.46(+2.03%) |
Aug 14, 2006 | 22.75 | 23.07 | 22.44 | 22.49 | 229,863 | -0.07(-0.29%) |
Aug 11, 2006 | 22.85 | 22.87 | 22.45 | 22.56 | 423,458 | -0.29(-1.29%) |
Aug 10, 2006 | 22.70 | 22.94 | 22.30 | 22.85 | 817,143 | +0.15(+0.65%) |
Aug 09, 2006 | 23.43 | 23.43 | 22.60 | 22.70 | 614,481 | -0.52(-2.25%) |
Aug 08, 2006 | 24.03 | 24.03 | 23.19 | 23.23 | 605,659 | -0.78(-3.23%) |
Aug 07, 2006 | 24.04 | 24.24 | 23.86 | 24.00 | 316,001 | -0.24(-0.98%) |
Aug 04, 2006 | 24.54 | 25.20 | 23.91 | 24.24 | 681,871 | -0.17(-0.70%) |
Aug 03, 2006 | 23.29 | 24.61 | 23.10 | 24.41 | 1,193,183 | +1.02(+4.36%) |
Aug 02, 2006 | 23.14 | 23.51 | 23.00 | 23.39 | 574,904 | +0.37(+1.60%) |