Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 22.41 | 22.56 | 22.10 | 22.29 | 802,383 | -0.13(-0.56%) |
Oct 30, 2006 | 22.28 | 22.50 | 22.20 | 22.41 | 578,114 | +0.04(+0.19%) |
Oct 27, 2006 | 22.97 | 22.97 | 22.34 | 22.37 | 1,092,271 | -0.65(-2.81%) |
Oct 26, 2006 | 22.28 | 23.04 | 22.24 | 23.02 | 1,453,316 | +0.88(+4.00%) |
Oct 25, 2006 | 21.94 | 22.21 | 21.71 | 22.13 | 1,487,926 | +0.34(+1.56%) |
Oct 24, 2006 | 21.74 | 21.96 | 21.72 | 21.79 | 1,400,156 | -0.09(-0.41%) |
Oct 23, 2006 | 21.68 | 21.91 | 21.49 | 21.88 | 1,018,899 | +0.13(+0.58%) |
Oct 20, 2006 | 22.59 | 22.59 | 21.70 | 21.76 | 2,236,319 | -0.83(-3.69%) |
Oct 19, 2006 | 22.72 | 22.72 | 22.45 | 22.59 | 1,136,848 | -0.13(-0.57%) |
Oct 18, 2006 | 22.57 | 22.89 | 22.57 | 22.72 | 1,882,749 | +0.24(+1.06%) |
Oct 17, 2006 | 22.73 | 22.77 | 22.33 | 22.48 | 994,811 | -0.25(-1.08%) |
Oct 16, 2006 | 22.34 | 22.88 | 22.34 | 22.73 | 1,293,559 | +0.44(+1.96%) |
Oct 13, 2006 | 21.87 | 22.37 | 21.81 | 22.29 | 1,233,201 | +0.38(+1.73%) |
Oct 12, 2006 | 21.16 | 21.95 | 21.16 | 21.91 | 988,443 | +0.78(+3.71%) |
Oct 11, 2006 | 21.09 | 21.16 | 20.96 | 21.13 | 412,820 | -0.02(-0.10%) |
Oct 10, 2006 | 21.04 | 21.16 | 21.00 | 21.15 | 455,182 | +0.16(+0.76%) |
Oct 09, 2006 | 20.89 | 21.10 | 20.88 | 20.99 | 600,818 | +0.10(+0.50%) |
Oct 06, 2006 | 20.70 | 21.00 | 20.65 | 20.89 | 800,722 | +0.14(+0.70%) |
Oct 05, 2006 | 20.49 | 20.75 | 20.46 | 20.74 | 900,674 | +0.22(+1.07%) |
Oct 04, 2006 | 20.33 | 20.62 | 20.32 | 20.52 | 698,832 | +0.19(+0.94%) |
Oct 03, 2006 | 20.44 | 20.45 | 20.28 | 20.33 | 868,003 | -0.08(-0.39%) |
Oct 02, 2006 | 20.46 | 20.59 | 20.29 | 20.41 | 1,173,949 | -0.05(-0.25%) |
Sep 29, 2006 | 20.63 | 20.71 | 20.42 | 20.46 | 947,189 | -0.14(-0.67%) |
Sep 28, 2006 | 20.37 | 20.64 | 20.36 | 20.60 | 991,489 | +0.26(+1.30%) |
Sep 27, 2006 | 20.10 | 20.46 | 20.08 | 20.33 | 605,525 | +0.18(+0.90%) |
Sep 26, 2006 | 19.97 | 20.21 | 19.95 | 20.15 | 663,115 | +0.13(+0.67%) |
Sep 25, 2006 | 19.71 | 20.09 | 19.66 | 20.02 | 523,293 | +0.33(+1.65%) |
Sep 22, 2006 | 19.93 | 19.94 | 19.60 | 19.69 | 699,109 | -0.23(-1.14%) |
Sep 21, 2006 | 20.23 | 20.32 | 19.86 | 19.92 | 974,046 | -0.25(-1.22%) |
Sep 20, 2006 | 20.14 | 20.29 | 20.01 | 20.17 | 1,192,500 | +0.18(+0.88%) |
Sep 19, 2006 | 20.12 | 20.21 | 19.86 | 19.99 | 1,689,767 | -0.08(-0.38%) |
Sep 18, 2006 | 20.26 | 20.37 | 19.99 | 20.07 | 1,393,511 | -0.13(-0.64%) |
Sep 15, 2006 | 19.92 | 20.42 | 19.92 | 20.20 | 1,751,787 | +0.42(+2.14%) |
Sep 14, 2006 | 19.50 | 19.82 | 19.45 | 19.77 | 1,100,024 | +0.26(+1.31%) |
Sep 13, 2006 | 19.30 | 19.59 | 19.25 | 19.52 | 543,505 | +0.20(+1.01%) |
Sep 12, 2006 | 19.00 | 19.40 | 19.00 | 19.32 | 555,964 | +0.29(+1.50%) |
Sep 11, 2006 | 19.12 | 19.20 | 18.97 | 19.04 | 889,322 | -0.08(-0.43%) |
Sep 08, 2006 | 19.14 | 19.28 | 19.06 | 19.12 | 357,999 | +0.01(+0.04%) |
Sep 07, 2006 | 19.10 | 19.21 | 18.96 | 19.11 | 535,199 | -0.06(-0.30%) |
Sep 06, 2006 | 19.54 | 19.55 | 19.16 | 19.17 | 559,010 | -0.42(-2.14%) |
Sep 05, 2006 | 19.52 | 19.68 | 19.42 | 19.59 | 585,313 | +0.07(+0.35%) |
Sep 01, 2006 | 19.11 | 19.52 | 19.11 | 19.52 | 712,953 | +0.47(+2.48%) |
Aug 31, 2006 | 18.96 | 19.08 | 18.85 | 19.05 | 457,397 | +0.09(+0.50%) |
Aug 30, 2006 | 19.02 | 19.16 | 18.89 | 18.95 | 563,994 | -0.10(-0.51%) |
Aug 29, 2006 | 19.00 | 19.06 | 18.87 | 19.05 | 1,064,861 | +0.10(+0.53%) |
Aug 28, 2006 | 18.67 | 18.96 | 18.67 | 18.95 | 424,172 | +0.24(+1.29%) |
Aug 25, 2006 | 18.78 | 18.87 | 18.60 | 18.71 | 387,071 | -0.15(-0.79%) |
Aug 24, 2006 | 18.85 | 18.95 | 18.73 | 18.86 | 725,135 | +0.12(+0.66%) |
Aug 23, 2006 | 19.00 | 19.05 | 18.62 | 18.73 | 451,306 | -0.23(-1.20%) |
Aug 22, 2006 | 18.98 | 19.10 | 18.87 | 18.96 | 471,794 | -0.03(-0.17%) |
Aug 21, 2006 | 19.09 | 19.11 | 18.93 | 18.99 | 531,876 | -0.15(-0.79%) |
Aug 18, 2006 | 19.25 | 19.28 | 19.07 | 19.15 | 405,621 | -0.05(-0.26%) |
Aug 17, 2006 | 19.12 | 19.34 | 19.11 | 19.20 | 568,147 | +0.00(+0.02%) |
Aug 16, 2006 | 18.92 | 19.25 | 18.86 | 19.19 | 653,148 | +0.36(+1.94%) |
Aug 15, 2006 | 17.99 | 18.84 | 17.99 | 18.83 | 763,344 | +0.52(+2.86%) |
Aug 14, 2006 | 18.19 | 18.51 | 18.17 | 18.30 | 1,459,961 | +0.21(+1.14%) |
Aug 11, 2006 | 18.25 | 18.29 | 17.95 | 18.10 | 802,937 | -0.15(-0.81%) |
Aug 10, 2006 | 18.20 | 18.40 | 18.16 | 18.25 | 912,856 | +0.00(+0.00%) |
Aug 09, 2006 | 18.67 | 18.72 | 18.23 | 18.25 | 943,036 | -0.34(-1.81%) |
Aug 08, 2006 | 18.91 | 18.93 | 18.51 | 18.58 | 663,392 | -0.31(-1.63%) |
Aug 07, 2006 | 19.04 | 19.13 | 18.78 | 18.89 | 604,418 | -0.15(-0.78%) |
Aug 04, 2006 | 19.23 | 19.58 | 18.93 | 19.04 | 1,065,414 | -0.12(-0.60%) |
Aug 03, 2006 | 19.03 | 19.31 | 18.96 | 19.15 | 1,564,066 | +0.12(+0.64%) |
Aug 02, 2006 | 19.10 | 19.17 | 18.99 | 19.03 | 1,142,939 | +0.00(+0.00%) |