Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 22.06 | 22.08 | 21.89 | 21.99 | 5,443 | +0.04(+0.18%) |
Oct 30, 2006 | 21.44 | 21.95 | 21.36 | 21.95 | 5,332 | +0.47(+2.18%) |
Oct 27, 2006 | 22.17 | 22.17 | 21.44 | 21.49 | 10,218 | -0.84(-3.76%) |
Oct 26, 2006 | 22.13 | 22.32 | 21.78 | 22.32 | 11,483 | +0.53(+2.42%) |
Oct 25, 2006 | 22.31 | 22.32 | 21.80 | 21.80 | 4,406 | -0.56(-2.49%) |
Oct 24, 2006 | 22.23 | 22.40 | 22.23 | 22.35 | 4,230 | -0.07(-0.30%) |
Oct 23, 2006 | 22.18 | 22.42 | 22.18 | 22.42 | 3,850 | +0.16(+0.74%) |
Oct 20, 2006 | 22.16 | 22.26 | 22.00 | 22.26 | 10,429 | +0.16(+0.71%) |
Oct 19, 2006 | 21.89 | 22.17 | 21.83 | 22.10 | 8,097 | +0.09(+0.40%) |
Oct 18, 2006 | 21.98 | 22.39 | 21.95 | 22.01 | 18,279 | +0.09(+0.40%) |
Oct 17, 2006 | 21.57 | 21.92 | 21.54 | 21.92 | 5,441 | +0.15(+0.67%) |
Oct 16, 2006 | 21.42 | 21.82 | 21.42 | 21.78 | 7,503 | +0.48(+2.24%) |
Oct 13, 2006 | 21.58 | 21.81 | 21.25 | 21.30 | 9,999 | -0.40(-1.84%) |
Oct 12, 2006 | 21.24 | 21.81 | 21.12 | 21.70 | 15,890 | +0.64(+3.06%) |
Oct 11, 2006 | 20.86 | 21.23 | 20.47 | 21.06 | 7,067 | +0.19(+0.93%) |
Oct 10, 2006 | 20.86 | 20.98 | 20.70 | 20.86 | 4,857 | +0.01(+0.05%) |
Oct 09, 2006 | 20.45 | 20.85 | 20.32 | 20.85 | 5,638 | +0.28(+1.37%) |
Oct 06, 2006 | 20.71 | 20.86 | 20.57 | 20.57 | 4,219 | -0.29(-1.40%) |
Oct 05, 2006 | 19.79 | 20.87 | 19.76 | 20.86 | 9,948 | +1.00(+5.06%) |
Oct 04, 2006 | 19.89 | 20.42 | 19.62 | 19.86 | 14,296 | +0.12(+0.59%) |
Oct 03, 2006 | 19.61 | 19.83 | 19.61 | 19.74 | 5,991 | +0.19(+1.00%) |
Oct 02, 2006 | 19.85 | 19.94 | 19.55 | 19.55 | 4,611 | -0.48(-2.39%) |
Sep 29, 2006 | 20.42 | 20.46 | 20.02 | 20.02 | 3,880 | -0.31(-1.53%) |
Sep 28, 2006 | 20.09 | 20.34 | 20.09 | 20.33 | 8,306 | +0.24(+1.21%) |
Sep 27, 2006 | 20.03 | 20.20 | 19.89 | 20.09 | 3,531 | -0.09(-0.43%) |
Sep 26, 2006 | 19.94 | 20.21 | 19.64 | 20.18 | 6,392 | +0.30(+1.52%) |
Sep 25, 2006 | 19.55 | 19.88 | 19.50 | 19.88 | 2,256 | +0.30(+1.54%) |
Sep 22, 2006 | 20.09 | 20.09 | 19.51 | 19.57 | 7,276 | -0.54(-2.67%) |
Sep 21, 2006 | 20.32 | 20.55 | 20.11 | 20.11 | 6,605 | -0.07(-0.34%) |
Sep 20, 2006 | 20.33 | 20.65 | 20.02 | 20.18 | 7,562 | +0.07(+0.34%) |
Sep 19, 2006 | 20.40 | 20.40 | 19.75 | 20.11 | 6,970 | -0.29(-1.43%) |
Sep 18, 2006 | 20.63 | 20.63 | 20.25 | 20.40 | 4,620 | -0.21(-1.04%) |
Sep 15, 2006 | 20.61 | 20.74 | 20.46 | 20.62 | 35,292 | +0.06(+0.28%) |
Sep 14, 2006 | 20.52 | 20.56 | 20.43 | 20.56 | 9,873 | -0.01(-0.05%) |
Sep 13, 2006 | 20.55 | 20.59 | 20.40 | 20.57 | 1,664 | -0.05(-0.24%) |
Sep 12, 2006 | 20.29 | 20.82 | 20.24 | 20.62 | 5,299 | +0.46(+2.27%) |
Sep 11, 2006 | 19.85 | 20.23 | 19.85 | 20.16 | 3,650 | +0.20(+1.03%) |
Sep 08, 2006 | 20.02 | 20.18 | 19.95 | 19.95 | 1,949 | -0.05(-0.24%) |
Sep 07, 2006 | 20.07 | 20.22 | 20.00 | 20.00 | 2,359 | -0.10(-0.49%) |
Sep 06, 2006 | 20.12 | 20.36 | 20.05 | 20.10 | 6,432 | -0.20(-0.96%) |
Sep 05, 2006 | 20.46 | 20.46 | 20.07 | 20.30 | 18,365 | +0.02(+0.10%) |
Sep 01, 2006 | 20.51 | 20.51 | 20.03 | 20.28 | 16,275 | -0.35(-1.70%) |
Aug 31, 2006 | 20.71 | 20.74 | 20.52 | 20.63 | 9,880 | +0.02(+0.09%) |
Aug 30, 2006 | 20.71 | 20.74 | 20.37 | 20.61 | 4,720 | -0.16(-0.75%) |
Aug 29, 2006 | 20.56 | 20.87 | 20.39 | 20.76 | 14,525 | +0.37(+1.82%) |
Aug 28, 2006 | 20.21 | 20.41 | 20.08 | 20.39 | 7,631 | +0.40(+2.00%) |
Aug 25, 2006 | 19.97 | 20.11 | 19.85 | 19.99 | 1,590 | +0.15(+0.74%) |
Aug 24, 2006 | 19.87 | 20.26 | 19.84 | 19.85 | 9,722 | -0.28(-1.40%) |
Aug 23, 2006 | 20.32 | 20.53 | 20.03 | 20.13 | 8,958 | -0.08(-0.39%) |
Aug 22, 2006 | 20.57 | 20.60 | 19.90 | 20.21 | 10,946 | -0.23(-1.14%) |
Aug 21, 2006 | 20.32 | 20.57 | 20.32 | 20.44 | 2,917 | +0.05(+0.24%) |
Aug 18, 2006 | 20.57 | 20.57 | 20.25 | 20.39 | 5,792 | -0.13(-0.62%) |
Aug 17, 2006 | 20.54 | 20.60 | 20.52 | 20.52 | 4,344 | -0.05(-0.24%) |
Aug 16, 2006 | 20.42 | 20.57 | 20.33 | 20.57 | 7,549 | +0.16(+0.76%) |
Aug 15, 2006 | 20.18 | 20.57 | 20.17 | 20.41 | 6,562 | +0.47(+2.35%) |
Aug 14, 2006 | 20.49 | 20.49 | 19.94 | 19.94 | 15,628 | -0.26(-1.28%) |
Aug 11, 2006 | 20.42 | 20.56 | 20.20 | 20.20 | 5,060 | -0.33(-1.59%) |
Aug 10, 2006 | 20.08 | 20.57 | 19.86 | 20.53 | 6,591 | +0.28(+1.40%) |
Aug 09, 2006 | 20.56 | 20.56 | 20.22 | 20.25 | 6,056 | -0.01(-0.05%) |
Aug 08, 2006 | 20.67 | 20.71 | 20.17 | 20.26 | 10,929 | -0.31(-1.52%) |
Aug 07, 2006 | 20.32 | 20.57 | 20.07 | 20.57 | 8,481 | -0.01(-0.05%) |
Aug 04, 2006 | 20.47 | 20.58 | 20.29 | 20.58 | 5,373 | +0.11(+0.52%) |
Aug 03, 2006 | 20.22 | 20.49 | 20.11 | 20.47 | 3,111 | +0.02(+0.10%) |
Aug 02, 2006 | 20.54 | 20.64 | 20.15 | 20.45 | 8,274 | +0.11(+0.53%) |