Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 24.39 | 25.05 | 24.28 | 24.67 | 385,850 | -0.18(-0.71%) |
Oct 30, 2006 | 25.28 | 25.30 | 24.74 | 24.85 | 306,111 | -0.90(-3.49%) |
Oct 27, 2006 | 25.37 | 25.83 | 25.05 | 25.75 | 424,375 | +0.40(+1.59%) |
Oct 26, 2006 | 24.82 | 25.35 | 24.82 | 25.35 | 459,914 | +0.22(+0.89%) |
Oct 25, 2006 | 24.25 | 25.12 | 24.16 | 25.12 | 562,947 | +0.88(+3.62%) |
Oct 24, 2006 | 23.88 | 24.34 | 23.79 | 24.25 | 376,592 | +0.12(+0.51%) |
Oct 23, 2006 | 23.77 | 24.13 | 23.52 | 24.12 | 264,301 | +0.04(+0.18%) |
Oct 20, 2006 | 23.72 | 24.23 | 23.69 | 24.08 | 341,949 | +0.59(+2.51%) |
Oct 19, 2006 | 23.60 | 23.96 | 23.29 | 23.49 | 251,161 | -0.06(-0.27%) |
Oct 18, 2006 | 23.72 | 23.78 | 23.41 | 23.55 | 211,441 | +0.04(+0.17%) |
Oct 17, 2006 | 23.42 | 23.78 | 23.10 | 23.51 | 242,799 | -0.06(-0.26%) |
Oct 16, 2006 | 23.73 | 24.04 | 23.32 | 23.57 | 273,858 | +0.62(+2.71%) |
Oct 13, 2006 | 22.37 | 23.09 | 22.37 | 22.95 | 228,165 | +0.80(+3.61%) |
Oct 12, 2006 | 21.72 | 22.30 | 21.72 | 22.15 | 604,757 | +0.43(+1.97%) |
Oct 11, 2006 | 21.33 | 22.16 | 21.21 | 21.72 | 256,835 | +0.12(+0.54%) |
Oct 10, 2006 | 21.43 | 21.92 | 20.88 | 21.60 | 367,334 | -0.00(-0.02%) |
Oct 09, 2006 | 21.35 | 21.70 | 21.20 | 21.61 | 80,037 | +0.49(+2.33%) |
Oct 06, 2006 | 21.21 | 21.75 | 21.01 | 21.12 | 210,545 | -0.07(-0.35%) |
Oct 05, 2006 | 20.41 | 21.28 | 20.41 | 21.19 | 218,608 | +0.99(+4.92%) |
Oct 04, 2006 | 20.09 | 20.35 | 19.31 | 20.19 | 291,776 | +0.05(+0.27%) |
Oct 03, 2006 | 20.70 | 20.70 | 19.96 | 20.14 | 251,758 | -0.77(-3.68%) |
Oct 02, 2006 | 21.28 | 21.99 | 20.77 | 20.91 | 261,613 | -0.01(-0.06%) |
Sep 29, 2006 | 21.19 | 21.36 | 20.91 | 20.92 | 403,171 | -0.60(-2.77%) |
Sep 28, 2006 | 21.23 | 21.88 | 21.21 | 21.52 | 341,352 | +0.39(+1.85%) |
Sep 27, 2006 | 20.09 | 21.36 | 19.89 | 21.13 | 461,109 | +0.93(+4.61%) |
Sep 26, 2006 | 19.50 | 20.43 | 19.47 | 20.20 | 225,477 | +0.73(+3.73%) |
Sep 25, 2006 | 19.83 | 19.91 | 19.26 | 19.47 | 399,886 | -0.82(-4.04%) |
Sep 22, 2006 | 20.47 | 20.65 | 20.12 | 20.29 | 162,463 | +0.18(+0.88%) |
Sep 21, 2006 | 20.52 | 20.80 | 20.05 | 20.11 | 151,712 | -0.25(-1.25%) |
Sep 20, 2006 | 20.57 | 20.89 | 20.31 | 20.37 | 479,326 | -0.14(-0.69%) |
Sep 19, 2006 | 20.16 | 20.70 | 20.16 | 20.51 | 304,917 | +0.02(+0.10%) |
Sep 18, 2006 | 20.23 | 20.67 | 19.96 | 20.49 | 239,215 | +0.49(+2.44%) |
Sep 15, 2006 | 20.80 | 20.91 | 19.86 | 20.00 | 595,201 | -0.77(-3.72%) |
Sep 14, 2006 | 20.93 | 21.27 | 20.20 | 20.77 | 308,501 | -0.11(-0.54%) |
Sep 13, 2006 | 20.75 | 21.28 | 20.10 | 20.89 | 451,253 | +0.13(+0.65%) |
Sep 12, 2006 | 21.06 | 21.43 | 20.69 | 20.75 | 275,052 | -0.05(-0.26%) |
Sep 11, 2006 | 22.05 | 22.05 | 20.62 | 20.81 | 685,392 | -1.66(-7.41%) |
Sep 08, 2006 | 22.69 | 22.70 | 22.35 | 22.47 | 274,754 | -0.45(-1.97%) |
Sep 07, 2006 | 23.31 | 23.31 | 22.50 | 22.92 | 411,832 | -0.55(-2.35%) |
Sep 06, 2006 | 23.53 | 23.87 | 23.28 | 23.48 | 367,931 | -0.19(-0.81%) |
Sep 05, 2006 | 22.67 | 23.75 | 22.65 | 23.67 | 498,738 | +1.08(+4.77%) |
Sep 01, 2006 | 22.50 | 22.77 | 22.32 | 22.59 | 143,947 | +0.21(+0.96%) |
Aug 31, 2006 | 22.47 | 22.60 | 22.11 | 22.37 | 1,045,260 | +0.02(+0.09%) |
Aug 30, 2006 | 22.41 | 22.54 | 22.07 | 22.35 | 341,352 | -0.01(-0.03%) |
Aug 29, 2006 | 22.92 | 22.92 | 22.04 | 22.36 | 232,346 | -0.54(-2.34%) |
Aug 28, 2006 | 22.75 | 23.09 | 22.72 | 22.90 | 125,132 | +0.17(+0.77%) |
Aug 25, 2006 | 22.61 | 23.11 | 22.60 | 22.72 | 165,449 | +0.19(+0.86%) |
Aug 24, 2006 | 23.20 | 23.25 | 22.49 | 22.53 | 242,201 | -0.76(-3.25%) |
Aug 23, 2006 | 24.21 | 24.23 | 23.11 | 23.29 | 443,489 | -0.93(-3.84%) |
Aug 22, 2006 | 24.32 | 24.33 | 24.01 | 24.22 | 817,692 | -0.12(-0.51%) |
Aug 21, 2006 | 24.21 | 24.54 | 23.94 | 24.34 | 346,727 | +0.26(+1.08%) |
Aug 18, 2006 | 24.04 | 24.22 | 23.45 | 24.08 | 256,536 | +0.10(+0.42%) |
Aug 17, 2006 | 24.36 | 24.69 | 23.47 | 23.98 | 565,336 | -0.59(-2.41%) |
Aug 16, 2006 | 24.41 | 24.80 | 24.37 | 24.57 | 521,136 | +0.73(+3.05%) |
Aug 15, 2006 | 23.63 | 24.08 | 23.44 | 23.84 | 278,039 | +0.42(+1.79%) |
Aug 14, 2006 | 23.44 | 23.74 | 22.97 | 23.43 | 622,079 | -0.16(-0.68%) |
Aug 11, 2006 | 23.71 | 23.87 | 23.26 | 23.59 | 999,866 | +0.88(+3.89%) |
Aug 10, 2006 | 21.87 | 22.70 | 21.64 | 22.70 | 732,279 | +0.58(+2.63%) |
Aug 09, 2006 | 23.10 | 23.12 | 22.12 | 22.12 | 1,267,452 | -1.08(-4.66%) |
Aug 08, 2006 | 24.10 | 24.17 | 23.08 | 23.20 | 1,360,630 | -0.67(-2.82%) |
Aug 07, 2006 | 24.04 | 24.04 | 23.77 | 23.87 | 65,104 | -0.16(-0.67%) |
Aug 04, 2006 | 24.01 | 24.27 | 23.73 | 24.04 | 401,379 | +0.24(+1.03%) |
Aug 03, 2006 | 23.66 | 23.87 | 23.63 | 23.79 | 238,319 | -0.16(-0.66%) |
Aug 02, 2006 | 23.07 | 24.21 | 22.65 | 23.95 | 901,910 | +1.24(+5.44%) |