Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 22.12 | 22.35 | 22.03 | 22.19 | 638,514 | +0.22(+0.99%) |
Oct 30, 2006 | 22.20 | 22.21 | 21.74 | 21.98 | 313,050 | -0.17(-0.77%) |
Oct 27, 2006 | 21.99 | 22.15 | 21.79 | 22.15 | 288,054 | +0.09(+0.43%) |
Oct 26, 2006 | 22.07 | 22.13 | 21.99 | 22.05 | 246,903 | +0.13(+0.59%) |
Oct 25, 2006 | 22.18 | 22.19 | 21.78 | 21.92 | 187,728 | -0.16(-0.72%) |
Oct 24, 2006 | 21.64 | 22.08 | 21.45 | 22.08 | 208,303 | +0.38(+1.76%) |
Oct 23, 2006 | 21.51 | 21.85 | 21.50 | 21.70 | 382,258 | +0.19(+0.90%) |
Oct 20, 2006 | 21.58 | 21.67 | 21.51 | 21.51 | 154,399 | -0.12(-0.57%) |
Oct 19, 2006 | 21.29 | 21.67 | 21.29 | 21.63 | 198,611 | +0.24(+1.10%) |
Oct 18, 2006 | 20.96 | 21.45 | 20.96 | 21.39 | 286,013 | +0.52(+2.48%) |
Oct 17, 2006 | 21.11 | 21.11 | 20.31 | 20.88 | 468,810 | -0.29(-1.39%) |
Oct 16, 2006 | 20.95 | 21.19 | 20.95 | 21.17 | 201,501 | +0.10(+0.47%) |
Oct 13, 2006 | 20.84 | 21.08 | 20.78 | 21.07 | 310,499 | +0.14(+0.65%) |
Oct 12, 2006 | 20.97 | 20.99 | 20.81 | 20.94 | 188,578 | +0.06(+0.31%) |
Oct 11, 2006 | 20.94 | 21.00 | 20.82 | 20.87 | 226,838 | -0.06(-0.28%) |
Oct 10, 2006 | 20.52 | 21.01 | 20.50 | 20.93 | 641,064 | +0.41(+1.98%) |
Oct 09, 2006 | 20.17 | 20.55 | 19.91 | 20.52 | 310,159 | +0.43(+2.14%) |
Oct 06, 2006 | 20.21 | 20.29 | 19.95 | 20.09 | 968,739 | -0.26(-1.30%) |
Oct 05, 2006 | 20.11 | 20.50 | 20.11 | 20.36 | 701,260 | +0.14(+0.70%) |
Oct 04, 2006 | 19.70 | 20.23 | 19.70 | 20.22 | 383,788 | +0.48(+2.41%) |
Oct 03, 2006 | 20.08 | 20.14 | 19.70 | 19.74 | 95,904 | -0.31(-1.55%) |
Oct 02, 2006 | 20.14 | 20.48 | 20.05 | 20.05 | 335,156 | +0.06(+0.29%) |
Sep 29, 2006 | 19.91 | 20.09 | 19.42 | 19.99 | 485,985 | +0.12(+0.59%) |
Sep 28, 2006 | 19.96 | 19.99 | 19.84 | 19.88 | 136,205 | -0.05(-0.27%) |
Sep 27, 2006 | 19.84 | 19.97 | 19.70 | 19.93 | 496,697 | +0.15(+0.77%) |
Sep 26, 2006 | 19.70 | 19.90 | 19.70 | 19.78 | 104,576 | +0.14(+0.69%) |
Sep 25, 2006 | 19.73 | 19.82 | 19.64 | 19.64 | 374,946 | -0.22(-1.10%) |
Sep 22, 2006 | 20.23 | 20.23 | 19.79 | 19.86 | 533,427 | -0.46(-2.29%) |
Sep 21, 2006 | 20.02 | 20.88 | 19.99 | 20.32 | 542,269 | +0.24(+1.20%) |
Sep 20, 2006 | 19.88 | 20.27 | 19.87 | 20.08 | 368,824 | +0.20(+1.01%) |
Sep 19, 2006 | 20.39 | 20.39 | 19.82 | 19.88 | 386,509 | -0.54(-2.62%) |
Sep 18, 2006 | 20.73 | 20.89 | 20.39 | 20.42 | 149,468 | -0.25(-1.20%) |
Sep 15, 2006 | 20.94 | 21.14 | 20.65 | 20.67 | 106,447 | -0.21(-1.01%) |
Sep 14, 2006 | 21.14 | 21.17 | 20.78 | 20.88 | 167,323 | -0.11(-0.53%) |
Sep 13, 2006 | 20.55 | 21.17 | 20.55 | 20.99 | 413,716 | +0.41(+1.97%) |
Sep 12, 2006 | 19.97 | 20.88 | 19.85 | 20.58 | 788,152 | +0.59(+2.94%) |
Sep 11, 2006 | 20.26 | 20.52 | 19.77 | 19.99 | 462,348 | -0.30(-1.48%) |
Sep 08, 2006 | 19.50 | 20.44 | 19.35 | 20.29 | 458,437 | +1.09(+5.66%) |
Sep 07, 2006 | 19.55 | 19.55 | 18.94 | 19.21 | 340,937 | -0.38(-1.92%) |
Sep 06, 2006 | 20.10 | 20.10 | 19.53 | 19.58 | 402,153 | -0.51(-2.52%) |
Sep 05, 2006 | 20.05 | 20.23 | 20.05 | 20.09 | 233,810 | +0.04(+0.21%) |
Sep 01, 2006 | 19.97 | 20.11 | 19.75 | 20.05 | 377,497 | +0.08(+0.41%) |
Aug 31, 2006 | 19.99 | 19.99 | 19.71 | 19.97 | 264,588 | +0.05(+0.24%) |
Aug 30, 2006 | 19.38 | 19.97 | 19.23 | 19.92 | 397,902 | +0.57(+2.95%) |
Aug 29, 2006 | 19.12 | 19.39 | 19.12 | 19.35 | 221,396 | +0.18(+0.92%) |
Aug 28, 2006 | 18.47 | 19.38 | 18.47 | 19.17 | 171,744 | +0.58(+3.10%) |
Aug 25, 2006 | 18.55 | 18.83 | 18.50 | 18.60 | 270,369 | +0.05(+0.25%) |
Aug 24, 2006 | 19.23 | 19.23 | 18.48 | 18.55 | 306,248 | -0.58(-3.04%) |
Aug 23, 2006 | 19.35 | 19.44 | 19.11 | 19.13 | 442,283 | -0.22(-1.12%) |
Aug 22, 2006 | 18.81 | 19.64 | 18.81 | 19.35 | 578,488 | +0.54(+2.88%) |
Aug 21, 2006 | 18.97 | 19.05 | 18.74 | 18.81 | 256,596 | -0.19(-0.99%) |
Aug 18, 2006 | 19.02 | 19.10 | 18.82 | 19.00 | 172,424 | -0.06(-0.31%) |
Aug 17, 2006 | 18.73 | 19.14 | 18.67 | 19.05 | 508,260 | +0.24(+1.25%) |
Aug 16, 2006 | 18.47 | 18.82 | 18.44 | 18.82 | 897,661 | +0.50(+2.73%) |
Aug 15, 2006 | 18.02 | 18.44 | 18.02 | 18.32 | 216,125 | +0.29(+1.63%) |
Aug 14, 2006 | 17.72 | 18.23 | 17.72 | 18.02 | 126,172 | +0.30(+1.69%) |
Aug 11, 2006 | 18.47 | 18.47 | 17.65 | 17.72 | 731,698 | -0.74(-4.01%) |
Aug 10, 2006 | 17.67 | 18.51 | 17.64 | 18.47 | 408,275 | +0.70(+3.94%) |
Aug 09, 2006 | 18.29 | 18.29 | 17.76 | 17.77 | 558,933 | -0.47(-2.58%) |
Aug 08, 2006 | 18.23 | 18.28 | 18.11 | 18.24 | 295,536 | -0.01(-0.06%) |
Aug 07, 2006 | 18.23 | 18.46 | 18.16 | 18.25 | 267,138 | +0.01(+0.06%) |
Aug 04, 2006 | 17.92 | 18.52 | 17.92 | 18.24 | 689,527 | +0.45(+2.55%) |
Aug 03, 2006 | 17.79 | 17.84 | 17.61 | 17.78 | 239,081 | -0.01(-0.03%) |
Aug 02, 2006 | 17.73 | 18.00 | 17.64 | 17.79 | 579,339 | +0.00(+0.00%) |