Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 22.95 | 22.95 | 22.95 | 22.95 | 2,530 | +0.00(+0.00%) |
Oct 30, 2006 | 22.95 | 22.95 | 22.95 | 22.95 | 2,300 | +0.00(+0.00%) |
Oct 27, 2006 | 22.95 | 22.95 | 22.95 | 22.95 | 1,150 | +0.00(+0.00%) |
Oct 26, 2006 | 22.88 | 23.05 | 22.88 | 22.95 | 1,075 | +0.00(+0.00%) |
Oct 25, 2006 | 22.95 | 22.95 | 22.95 | 22.95 | 0 | +0.00(+0.00%) |
Oct 24, 2006 | 22.95 | 22.97 | 22.95 | 22.95 | 2,411 | +0.02(+0.09%) |
Oct 23, 2006 | 23.04 | 23.04 | 22.64 | 22.93 | 8,511 | -0.05(-0.24%) |
Oct 20, 2006 | 23.65 | 23.65 | 22.79 | 22.99 | 18,282 | -0.70(-2.97%) |
Oct 19, 2006 | 23.65 | 23.69 | 23.65 | 23.69 | 529 | +0.04(+0.18%) |
Oct 18, 2006 | 23.66 | 23.73 | 23.65 | 23.65 | 2,415 | -0.26(-1.09%) |
Oct 17, 2006 | 23.91 | 24.00 | 23.88 | 23.91 | 15,317 | +0.03(+0.15%) |
Oct 16, 2006 | 23.87 | 23.87 | 23.87 | 23.87 | 192 | +0.39(+1.67%) |
Oct 13, 2006 | 23.47 | 24.27 | 23.47 | 23.48 | 1,150 | -0.17(-0.70%) |
Oct 12, 2006 | 23.65 | 23.65 | 23.65 | 23.65 | 346 | -0.04(-0.18%) |
Oct 11, 2006 | 23.47 | 23.69 | 23.47 | 23.69 | 1,969 | +0.03(+0.11%) |
Oct 10, 2006 | 24.70 | 25.63 | 23.67 | 23.67 | 7,391 | -0.90(-3.65%) |
Oct 09, 2006 | 24.12 | 24.56 | 24.12 | 24.56 | 1,489 | +0.48(+1.99%) |
Oct 06, 2006 | 24.28 | 24.28 | 23.90 | 24.08 | 2,594 | -0.04(-0.18%) |
Oct 05, 2006 | 23.69 | 24.14 | 23.69 | 24.13 | 1,506 | +0.22(+0.91%) |
Oct 04, 2006 | 23.55 | 23.91 | 23.40 | 23.91 | 2,731 | +0.39(+1.66%) |
Oct 03, 2006 | 23.24 | 23.52 | 23.20 | 23.52 | 2,185 | +0.43(+1.84%) |
Oct 02, 2006 | 22.60 | 23.09 | 22.60 | 23.09 | 5,334 | +0.59(+2.64%) |
Sep 29, 2006 | 22.50 | 22.50 | 22.50 | 22.50 | 278 | +0.33(+1.47%) |
Sep 28, 2006 | 22.17 | 22.17 | 22.17 | 22.17 | 312 | +0.00(+0.00%) |
Sep 27, 2006 | 22.17 | 22.17 | 22.17 | 22.17 | 100,007 | +0.22(+0.99%) |
Sep 26, 2006 | 21.95 | 21.95 | 21.95 | 21.95 | 5,366 | +0.00(+0.00%) |
Sep 25, 2006 | 22.24 | 22.24 | 21.95 | 21.95 | 351 | +0.00(+0.00%) |
Sep 22, 2006 | 21.95 | 21.95 | 21.95 | 21.95 | 346 | +0.00(+0.00%) |
Sep 21, 2006 | 21.95 | 22.00 | 21.95 | 21.95 | 6,211 | +0.00(+0.00%) |
Sep 20, 2006 | 21.95 | 22.19 | 21.95 | 21.95 | 29,790 | +0.00(+0.00%) |
Sep 19, 2006 | 21.95 | 21.95 | 21.95 | 21.95 | 345 | +0.00(+0.00%) |
Sep 18, 2006 | 21.95 | 21.95 | 21.95 | 21.95 | 76,407 | -0.09(-0.39%) |
Sep 15, 2006 | 22.04 | 22.04 | 22.04 | 22.04 | 345 | -0.01(-0.06%) |
Sep 14, 2006 | 22.04 | 22.05 | 22.04 | 22.05 | 805 | +0.10(+0.46%) |
Sep 13, 2006 | 21.95 | 21.95 | 21.95 | 21.95 | 0 | +0.00(+0.00%) |
Sep 12, 2006 | 21.95 | 21.95 | 21.95 | 21.95 | 230 | -0.09(-0.39%) |
Sep 11, 2006 | 22.04 | 22.04 | 22.04 | 22.04 | 2,422 | -0.10(-0.43%) |
Sep 08, 2006 | 22.04 | 22.14 | 22.04 | 22.14 | 690 | +0.10(+0.43%) |
Sep 07, 2006 | 21.95 | 22.04 | 21.95 | 22.04 | 4,600 | +0.09(+0.40%) |
Sep 06, 2006 | 21.97 | 21.98 | 21.95 | 21.95 | 6,262 | +0.00(+0.00%) |
Sep 05, 2006 | 21.95 | 21.95 | 21.95 | 21.95 | 3,570 | -0.05(-0.24%) |
Sep 01, 2006 | 22.00 | 22.00 | 22.00 | 22.00 | 988 | -0.07(-0.32%) |
Aug 31, 2006 | 22.05 | 22.26 | 21.95 | 22.07 | 1,150 | +0.12(+0.55%) |
Aug 30, 2006 | 22.43 | 22.43 | 21.75 | 21.95 | 4,864 | -0.52(-2.32%) |
Aug 29, 2006 | 22.47 | 22.47 | 22.47 | 22.47 | 230 | -0.05(-0.23%) |
Aug 28, 2006 | 22.16 | 22.53 | 22.16 | 22.53 | 690 | -0.08(-0.35%) |
Aug 25, 2006 | 22.60 | 22.60 | 22.60 | 22.60 | 115 | +0.01(+0.04%) |
Aug 24, 2006 | 22.48 | 22.60 | 22.48 | 22.60 | 575 | +0.64(+2.93%) |
Aug 23, 2006 | 22.01 | 22.01 | 21.95 | 21.95 | 230 | -0.22(-0.98%) |
Aug 22, 2006 | 21.87 | 22.38 | 21.74 | 22.17 | 29,759 | +0.43(+2.00%) |
Aug 21, 2006 | 21.74 | 22.08 | 21.74 | 21.74 | 3,906 | -0.65(-2.91%) |
Aug 18, 2006 | 22.39 | 22.39 | 22.39 | 22.39 | 0 | +0.00(+0.00%) |
Aug 17, 2006 | 22.17 | 22.39 | 22.00 | 22.39 | 2,019 | +0.49(+2.22%) |
Aug 16, 2006 | 21.90 | 21.90 | 21.90 | 21.90 | 0 | +0.00(+0.00%) |
Aug 15, 2006 | 22.15 | 22.15 | 21.65 | 21.90 | 10,063 | +0.57(+2.69%) |
Aug 14, 2006 | 21.33 | 21.33 | 21.33 | 21.33 | 115 | -0.31(-1.45%) |
Aug 11, 2006 | 21.69 | 21.74 | 21.64 | 21.64 | 2,750 | -0.05(-0.24%) |
Aug 10, 2006 | 21.19 | 21.85 | 21.19 | 21.69 | 13,459 | +0.65(+3.10%) |
Aug 09, 2006 | 21.34 | 21.34 | 20.91 | 21.04 | 5,520 | -0.35(-1.63%) |
Aug 08, 2006 | 21.58 | 21.58 | 21.39 | 21.39 | 2,303 | -0.04(-0.20%) |
Aug 07, 2006 | 21.43 | 21.74 | 21.33 | 21.43 | 19,487 | -0.05(-0.24%) |
Aug 04, 2006 | 22.13 | 22.13 | 21.48 | 21.48 | 1,910 | -0.24(-1.12%) |
Aug 03, 2006 | 21.73 | 21.73 | 21.73 | 21.73 | 230 | -0.46(-2.08%) |
Aug 02, 2006 | 22.17 | 22.22 | 21.74 | 22.19 | 3,871 | -0.20(-0.89%) |