Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 21.41 | 21.47 | 21.21 | 21.31 | 1,757,681 | +0.02(+0.11%) |
Oct 30, 2006 | 21.23 | 21.47 | 21.13 | 21.28 | 1,889,633 | -0.11(-0.52%) |
Oct 27, 2006 | 21.86 | 21.97 | 21.36 | 21.39 | 1,594,468 | -0.51(-2.33%) |
Oct 26, 2006 | 21.77 | 21.99 | 21.30 | 21.90 | 1,653,852 | +0.22(+0.99%) |
Oct 25, 2006 | 21.73 | 22.05 | 21.55 | 21.69 | 1,545,127 | -0.02(-0.11%) |
Oct 24, 2006 | 21.55 | 21.93 | 21.51 | 21.71 | 1,191,457 | +0.07(+0.33%) |
Oct 23, 2006 | 21.14 | 21.73 | 21.01 | 21.64 | 1,297,922 | +0.35(+1.65%) |
Oct 20, 2006 | 21.29 | 21.63 | 20.80 | 21.29 | 3,134,825 | -0.63(-2.87%) |
Oct 19, 2006 | 21.27 | 21.93 | 21.27 | 21.92 | 1,890,512 | +0.59(+2.76%) |
Oct 18, 2006 | 21.80 | 21.85 | 21.07 | 21.33 | 2,102,187 | -0.31(-1.44%) |
Oct 17, 2006 | 21.98 | 21.98 | 21.34 | 21.64 | 1,746,256 | -0.49(-2.23%) |
Oct 16, 2006 | 21.71 | 22.23 | 21.63 | 22.13 | 2,161,822 | +0.43(+1.98%) |
Oct 13, 2006 | 21.36 | 22.38 | 21.27 | 21.70 | 3,515,990 | +0.35(+1.64%) |
Oct 12, 2006 | 19.79 | 21.43 | 19.79 | 21.35 | 5,067,019 | +1.75(+8.94%) |
Oct 11, 2006 | 19.79 | 20.04 | 19.57 | 19.60 | 2,680,590 | -0.20(-1.01%) |
Oct 10, 2006 | 19.54 | 19.89 | 19.42 | 19.80 | 2,684,105 | +0.17(+0.85%) |
Oct 09, 2006 | 19.59 | 20.14 | 19.26 | 19.63 | 3,506,951 | -0.04(-0.20%) |
Oct 06, 2006 | 20.92 | 20.09 | 17.90 | 19.67 | 12,458,447 | -1.23(-5.90%) |
Oct 05, 2006 | 20.37 | 21.04 | 20.01 | 20.91 | 1,882,476 | +0.54(+2.66%) |
Oct 04, 2006 | 20.34 | 20.49 | 20.06 | 20.37 | 1,315,373 | +0.01(+0.04%) |
Oct 03, 2006 | 20.14 | 20.67 | 19.86 | 20.36 | 876,078 | +0.12(+0.59%) |
Oct 02, 2006 | 20.15 | 20.57 | 20.01 | 20.24 | 821,213 | +0.05(+0.24%) |
Sep 29, 2006 | 20.33 | 20.42 | 20.04 | 20.19 | 948,896 | -0.09(-0.43%) |
Sep 28, 2006 | 19.99 | 20.38 | 19.91 | 20.28 | 964,088 | +0.34(+1.72%) |
Sep 27, 2006 | 19.83 | 19.99 | 19.66 | 19.94 | 1,319,893 | -0.02(-0.08%) |
Sep 26, 2006 | 19.47 | 20.01 | 19.40 | 19.95 | 1,774,630 | +0.53(+2.71%) |
Sep 25, 2006 | 19.24 | 19.50 | 18.83 | 19.43 | 1,185,932 | +0.24(+1.25%) |
Sep 22, 2006 | 19.51 | 19.59 | 18.99 | 19.19 | 1,224,727 | -0.29(-1.47%) |
Sep 21, 2006 | 20.15 | 20.24 | 19.43 | 19.47 | 1,341,613 | -0.54(-2.71%) |
Sep 20, 2006 | 20.11 | 20.41 | 19.95 | 20.02 | 1,073,817 | +0.06(+0.32%) |
Sep 19, 2006 | 19.82 | 20.10 | 19.71 | 19.95 | 1,599,741 | +0.04(+0.20%) |
Sep 18, 2006 | 20.03 | 20.37 | 19.66 | 19.91 | 1,298,801 | +0.15(+0.77%) |
Sep 15, 2006 | 19.83 | 20.04 | 19.59 | 19.76 | 1,064,778 | +0.01(+0.04%) |
Sep 14, 2006 | 20.23 | 20.29 | 19.71 | 19.75 | 1,080,974 | -0.47(-2.32%) |
Sep 13, 2006 | 19.70 | 20.33 | 19.70 | 20.22 | 1,037,534 | +0.61(+3.09%) |
Sep 12, 2006 | 19.30 | 19.66 | 19.24 | 19.62 | 963,083 | +0.31(+1.61%) |
Sep 11, 2006 | 19.78 | 19.78 | 19.22 | 19.31 | 1,121,777 | -0.59(-2.96%) |
Sep 08, 2006 | 19.71 | 19.98 | 19.63 | 19.90 | 906,210 | +0.18(+0.93%) |
Sep 07, 2006 | 19.86 | 20.02 | 19.48 | 19.71 | 856,116 | -0.28(-1.39%) |
Sep 06, 2006 | 20.21 | 20.25 | 19.97 | 19.99 | 1,042,179 | -0.40(-1.95%) |
Sep 05, 2006 | 20.10 | 20.61 | 19.98 | 20.39 | 1,565,592 | +0.86(+4.40%) |
Sep 01, 2006 | 19.79 | 19.79 | 19.24 | 19.53 | 922,280 | -0.26(-1.33%) |
Aug 31, 2006 | 19.15 | 19.86 | 19.15 | 19.79 | 1,620,959 | +0.78(+4.11%) |
Aug 30, 2006 | 18.96 | 19.18 | 18.88 | 19.01 | 688,760 | +0.14(+0.76%) |
Aug 29, 2006 | 18.49 | 18.95 | 18.26 | 18.87 | 1,286,246 | +0.44(+2.38%) |
Aug 28, 2006 | 18.61 | 18.65 | 18.26 | 18.43 | 1,386,559 | -0.18(-0.98%) |
Aug 25, 2006 | 18.55 | 18.87 | 18.51 | 18.61 | 1,189,573 | +0.06(+0.34%) |
Aug 24, 2006 | 18.77 | 18.80 | 18.31 | 18.55 | 858,501 | -0.09(-0.47%) |
Aug 23, 2006 | 19.01 | 19.21 | 18.47 | 18.64 | 1,036,781 | -0.32(-1.68%) |
Aug 22, 2006 | 18.73 | 19.03 | 18.66 | 18.96 | 1,271,054 | +0.26(+1.41%) |
Aug 21, 2006 | 19.19 | 19.19 | 18.67 | 18.69 | 1,074,947 | -0.61(-3.18%) |
Aug 18, 2006 | 19.00 | 19.34 | 18.81 | 19.31 | 1,055,864 | +0.31(+1.64%) |
Aug 17, 2006 | 19.02 | 19.28 | 18.81 | 19.00 | 1,087,502 | -0.22(-1.12%) |
Aug 16, 2006 | 18.80 | 19.33 | 18.71 | 19.21 | 1,793,714 | +0.51(+2.73%) |
Aug 15, 2006 | 18.32 | 18.99 | 17.96 | 18.70 | 1,891,265 | +0.43(+2.35%) |
Aug 14, 2006 | 18.61 | 18.92 | 18.21 | 18.27 | 2,052,721 | -0.12(-0.65%) |
Aug 11, 2006 | 19.00 | 19.00 | 18.30 | 18.39 | 1,822,590 | -0.61(-3.19%) |
Aug 10, 2006 | 19.08 | 19.27 | 18.95 | 19.00 | 2,010,034 | -0.16(-0.83%) |
Aug 09, 2006 | 20.06 | 20.06 | 19.11 | 19.16 | 1,825,226 | -0.76(-3.80%) |
Aug 08, 2006 | 20.29 | 20.33 | 19.75 | 19.91 | 2,055,231 | -0.38(-1.88%) |
Aug 07, 2006 | 20.23 | 20.39 | 20.09 | 20.29 | 1,485,240 | -0.02(-0.08%) |
Aug 04, 2006 | 20.50 | 21.19 | 20.02 | 20.31 | 1,890,135 | +0.02(+0.12%) |
Aug 03, 2006 | 19.47 | 20.36 | 19.28 | 20.29 | 1,452,598 | +0.77(+3.96%) |
Aug 02, 2006 | 19.08 | 20.00 | 19.00 | 19.51 | 2,740,727 | +0.54(+2.85%) |