Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 18.29 | 18.71 | 17.83 | 17.87 | 631,024 | -0.87(-4.63%) |
Oct 30, 2006 | 17.47 | 18.77 | 17.33 | 18.73 | 476,419 | +1.27(+7.25%) |
Oct 27, 2006 | 17.33 | 18.17 | 17.17 | 17.47 | 548,481 | +0.16(+0.92%) |
Oct 26, 2006 | 18.03 | 18.04 | 17.20 | 17.31 | 678,346 | -0.71(-3.92%) |
Oct 25, 2006 | 18.77 | 19.29 | 17.93 | 18.01 | 1,282,119 | -3.33(-15.62%) |
Oct 24, 2006 | 20.91 | 21.49 | 20.55 | 21.35 | 380,053 | +0.31(+1.49%) |
Oct 23, 2006 | 22.00 | 22.13 | 20.43 | 21.03 | 422,449 | -1.17(-5.26%) |
Oct 20, 2006 | 21.73 | 22.37 | 21.45 | 22.20 | 214,750 | +0.55(+2.56%) |
Oct 19, 2006 | 21.65 | 21.78 | 21.45 | 21.65 | 382,657 | +0.02(+0.09%) |
Oct 18, 2006 | 22.83 | 23.27 | 21.33 | 21.63 | 364,311 | -1.06(-4.67%) |
Oct 17, 2006 | 23.42 | 23.67 | 21.86 | 22.69 | 580,975 | -1.13(-4.76%) |
Oct 16, 2006 | 23.59 | 24.11 | 23.51 | 23.82 | 158,565 | +0.29(+1.25%) |
Oct 13, 2006 | 23.05 | 23.63 | 23.04 | 23.53 | 158,548 | +0.37(+1.58%) |
Oct 12, 2006 | 22.71 | 23.18 | 22.67 | 23.16 | 168,234 | +0.63(+2.81%) |
Oct 11, 2006 | 22.81 | 22.81 | 22.08 | 22.53 | 236,452 | -0.29(-1.29%) |
Oct 10, 2006 | 22.05 | 22.87 | 22.05 | 22.82 | 242,785 | +0.77(+3.48%) |
Oct 09, 2006 | 22.01 | 22.66 | 21.63 | 22.05 | 362,845 | +0.09(+0.42%) |
Oct 06, 2006 | 21.68 | 22.00 | 21.31 | 21.96 | 247,386 | +0.29(+1.35%) |
Oct 05, 2006 | 20.83 | 21.77 | 20.58 | 21.67 | 434,769 | +0.75(+3.57%) |
Oct 04, 2006 | 20.40 | 21.26 | 20.10 | 20.92 | 337,849 | +0.53(+2.62%) |
Oct 03, 2006 | 20.51 | 20.77 | 19.75 | 20.39 | 449,188 | -0.29(-1.42%) |
Oct 02, 2006 | 20.95 | 21.41 | 20.33 | 20.68 | 442,192 | -1.05(-4.85%) |
Sep 29, 2006 | 22.10 | 22.10 | 21.38 | 21.73 | 370,938 | -0.44(-1.98%) |
Sep 28, 2006 | 21.69 | 22.28 | 21.58 | 22.17 | 318,375 | +0.60(+2.78%) |
Sep 27, 2006 | 21.40 | 21.61 | 21.33 | 21.57 | 232,720 | +0.05(+0.25%) |
Sep 26, 2006 | 21.17 | 21.81 | 21.05 | 21.52 | 217,192 | +0.39(+1.83%) |
Sep 25, 2006 | 21.38 | 21.38 | 21.05 | 21.13 | 329,148 | -0.19(-0.88%) |
Sep 22, 2006 | 21.63 | 21.74 | 21.17 | 21.32 | 177,064 | -0.25(-1.14%) |
Sep 21, 2006 | 22.42 | 22.69 | 21.51 | 21.57 | 410,595 | -0.75(-3.35%) |
Sep 20, 2006 | 22.33 | 22.49 | 22.03 | 22.31 | 181,287 | -0.03(-0.12%) |
Sep 19, 2006 | 22.07 | 22.47 | 20.75 | 22.34 | 560,899 | +0.11(+0.51%) |
Sep 18, 2006 | 22.26 | 22.48 | 21.97 | 22.23 | 194,407 | +0.21(+0.97%) |
Sep 15, 2006 | 22.13 | 22.47 | 21.75 | 22.01 | 375,159 | +0.03(+0.12%) |
Sep 14, 2006 | 22.33 | 22.33 | 21.85 | 21.99 | 169,368 | -0.33(-1.46%) |
Sep 13, 2006 | 22.03 | 22.47 | 22.03 | 22.31 | 298,582 | +0.31(+1.42%) |
Sep 12, 2006 | 20.82 | 22.00 | 20.82 | 22.00 | 288,741 | +1.25(+6.01%) |
Sep 11, 2006 | 20.64 | 20.87 | 20.37 | 20.75 | 237,840 | +0.02(+0.10%) |
Sep 08, 2006 | 20.35 | 20.73 | 20.30 | 20.73 | 185,454 | +0.51(+2.50%) |
Sep 07, 2006 | 20.00 | 20.33 | 19.90 | 20.23 | 358,950 | +0.11(+0.53%) |
Sep 06, 2006 | 20.44 | 20.57 | 20.02 | 20.12 | 147,250 | -0.45(-2.20%) |
Sep 05, 2006 | 20.60 | 21.00 | 20.42 | 20.57 | 211,569 | +0.06(+0.29%) |
Sep 01, 2006 | 20.56 | 21.19 | 20.39 | 20.51 | 423,070 | +0.01(+0.06%) |
Aug 31, 2006 | 20.75 | 21.12 | 20.45 | 20.50 | 229,011 | -0.17(-0.81%) |
Aug 30, 2006 | 20.88 | 21.20 | 20.56 | 20.67 | 105,318 | -0.27(-1.27%) |
Aug 29, 2006 | 20.93 | 21.25 | 20.40 | 20.93 | 134,226 | +0.06(+0.29%) |
Aug 28, 2006 | 20.16 | 21.08 | 20.16 | 20.87 | 164,421 | +0.77(+3.85%) |
Aug 25, 2006 | 20.10 | 20.41 | 19.49 | 20.10 | 236,868 | -0.11(-0.53%) |
Aug 24, 2006 | 20.42 | 20.75 | 19.74 | 20.21 | 206,059 | -0.09(-0.46%) |
Aug 23, 2006 | 20.59 | 21.07 | 20.13 | 20.30 | 159,069 | -0.19(-0.91%) |
Aug 22, 2006 | 20.73 | 20.95 | 20.34 | 20.49 | 165,859 | -0.24(-1.16%) |
Aug 21, 2006 | 20.87 | 21.24 | 20.73 | 20.73 | 200,155 | -0.26(-1.24%) |
Aug 18, 2006 | 20.67 | 21.31 | 20.57 | 20.99 | 246,642 | +0.39(+1.88%) |
Aug 17, 2006 | 21.38 | 21.60 | 20.19 | 20.60 | 193,165 | -0.78(-3.65%) |
Aug 16, 2006 | 20.87 | 21.61 | 20.82 | 21.38 | 324,259 | +0.77(+3.75%) |
Aug 15, 2006 | 19.67 | 20.61 | 19.44 | 20.61 | 339,739 | +1.19(+6.15%) |
Aug 14, 2006 | 19.06 | 19.86 | 18.67 | 19.41 | 233,574 | +0.36(+1.89%) |
Aug 11, 2006 | 19.15 | 19.31 | 18.96 | 19.05 | 248,719 | -0.25(-1.28%) |
Aug 10, 2006 | 18.12 | 19.39 | 18.03 | 19.30 | 444,630 | +0.91(+4.93%) |
Aug 09, 2006 | 20.13 | 20.50 | 18.19 | 18.39 | 436,653 | -1.43(-7.20%) |
Aug 08, 2006 | 20.11 | 20.49 | 19.78 | 19.82 | 281,932 | -0.33(-1.62%) |
Aug 07, 2006 | 20.23 | 20.27 | 19.70 | 20.15 | 182,890 | +0.27(+1.34%) |
Aug 04, 2006 | 19.11 | 20.19 | 19.11 | 19.88 | 306,145 | +0.28(+1.43%) |
Aug 03, 2006 | 19.13 | 19.83 | 19.09 | 19.60 | 403,887 | +0.37(+1.94%) |
Aug 02, 2006 | 18.87 | 19.27 | 18.71 | 19.23 | 332,541 | +0.57(+3.07%) |