Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 21.25 | 21.33 | 20.84 | 21.16 | 993,666 | +0.46(+2.21%) |
Oct 30, 2006 | 20.99 | 21.03 | 20.68 | 20.71 | 649,350 | -0.07(-0.33%) |
Oct 27, 2006 | 20.57 | 21.02 | 20.57 | 20.77 | 863,699 | -0.27(-1.26%) |
Oct 26, 2006 | 21.28 | 21.29 | 20.76 | 21.04 | 911,709 | -0.27(-1.25%) |
Oct 25, 2006 | 21.06 | 21.44 | 20.97 | 21.31 | 975,561 | +0.22(+1.03%) |
Oct 24, 2006 | 20.75 | 21.22 | 20.66 | 21.09 | 701,725 | +0.08(+0.38%) |
Oct 23, 2006 | 20.86 | 21.24 | 20.79 | 21.01 | 674,891 | -0.37(-1.71%) |
Oct 20, 2006 | 21.69 | 21.69 | 21.24 | 21.37 | 1,165,662 | +0.04(+0.20%) |
Oct 19, 2006 | 21.13 | 21.36 | 21.11 | 21.33 | 1,058,811 | +0.21(+1.00%) |
Oct 18, 2006 | 20.97 | 21.26 | 20.92 | 21.12 | 1,157,418 | +0.51(+2.46%) |
Oct 17, 2006 | 20.97 | 20.99 | 20.40 | 20.61 | 1,080,795 | -0.16(-0.77%) |
Oct 16, 2006 | 20.51 | 20.92 | 20.39 | 20.77 | 1,343,316 | +0.15(+0.72%) |
Oct 13, 2006 | 20.45 | 20.75 | 20.41 | 20.62 | 867,093 | +0.26(+1.28%) |
Oct 12, 2006 | 19.75 | 20.36 | 19.68 | 20.36 | 822,963 | +0.83(+4.24%) |
Oct 11, 2006 | 19.80 | 19.80 | 19.49 | 19.54 | 1,036,988 | -0.72(-3.57%) |
Oct 10, 2006 | 19.94 | 20.32 | 19.86 | 20.26 | 941,291 | +0.62(+3.18%) |
Oct 09, 2006 | 19.46 | 19.85 | 19.46 | 19.63 | 1,110,377 | +0.44(+2.29%) |
Oct 06, 2006 | 19.02 | 19.29 | 18.89 | 19.20 | 875,661 | +0.05(+0.26%) |
Oct 05, 2006 | 18.93 | 19.25 | 18.80 | 19.15 | 2,275,878 | +0.11(+0.55%) |
Oct 04, 2006 | 18.81 | 19.07 | 18.56 | 19.04 | 1,898,586 | -0.24(-1.25%) |
Oct 03, 2006 | 19.88 | 19.88 | 19.21 | 19.28 | 1,438,528 | -0.92(-4.53%) |
Oct 02, 2006 | 20.46 | 20.53 | 20.16 | 20.20 | 738,419 | -0.15(-0.73%) |
Sep 29, 2006 | 20.51 | 20.51 | 20.26 | 20.35 | 803,565 | -0.27(-1.32%) |
Sep 28, 2006 | 20.38 | 20.83 | 20.38 | 20.62 | 1,287,061 | +0.54(+2.71%) |
Sep 27, 2006 | 19.92 | 20.15 | 19.73 | 20.07 | 1,559,443 | +0.37(+1.88%) |
Sep 26, 2006 | 19.50 | 19.78 | 19.34 | 19.70 | 1,573,183 | +0.79(+4.15%) |
Sep 25, 2006 | 19.02 | 19.05 | 18.27 | 18.92 | 1,623,780 | -0.20(-1.04%) |
Sep 22, 2006 | 19.54 | 19.59 | 19.07 | 19.12 | 1,305,975 | -0.07(-0.35%) |
Sep 21, 2006 | 19.39 | 19.48 | 19.15 | 19.18 | 1,483,952 | -0.29(-1.49%) |
Sep 20, 2006 | 19.42 | 19.56 | 19.33 | 19.47 | 1,380,819 | +0.02(+0.10%) |
Sep 19, 2006 | 20.01 | 20.01 | 19.30 | 19.46 | 1,483,305 | -0.56(-2.81%) |
Sep 18, 2006 | 19.85 | 20.09 | 19.69 | 20.02 | 1,234,848 | +0.66(+3.39%) |
Sep 15, 2006 | 19.46 | 19.57 | 19.26 | 19.36 | 1,093,889 | +0.31(+1.62%) |
Sep 14, 2006 | 19.70 | 19.77 | 19.02 | 19.05 | 1,627,174 | -0.85(-4.29%) |
Sep 13, 2006 | 19.39 | 19.91 | 19.39 | 19.91 | 1,486,538 | +0.16(+0.81%) |
Sep 12, 2006 | 19.88 | 19.98 | 19.49 | 19.75 | 1,558,473 | +0.72(+3.77%) |
Sep 11, 2006 | 19.73 | 19.73 | 18.96 | 19.03 | 2,237,244 | -1.18(-5.85%) |
Sep 08, 2006 | 20.35 | 20.59 | 20.19 | 20.21 | 1,195,567 | -0.57(-2.74%) |
Sep 07, 2006 | 20.38 | 21.13 | 20.20 | 20.78 | 1,362,552 | +0.19(+0.90%) |
Sep 06, 2006 | 21.09 | 21.15 | 20.56 | 20.59 | 1,239,698 | -0.72(-3.40%) |
Sep 05, 2006 | 21.66 | 21.71 | 21.19 | 21.32 | 1,510,786 | -0.73(-3.31%) |
Sep 01, 2006 | 21.87 | 22.06 | 21.73 | 22.05 | 660,665 | +0.40(+1.83%) |
Aug 31, 2006 | 21.78 | 21.86 | 21.55 | 21.65 | 703,503 | -0.25(-1.13%) |
Aug 30, 2006 | 22.29 | 22.42 | 21.89 | 21.90 | 1,046,202 | -0.39(-1.75%) |
Aug 29, 2006 | 22.11 | 22.31 | 21.78 | 22.29 | 532,638 | +0.18(+0.81%) |
Aug 28, 2006 | 22.21 | 22.33 | 22.10 | 22.11 | 354,338 | -0.21(-0.94%) |
Aug 25, 2006 | 22.31 | 22.53 | 22.10 | 22.32 | 591,479 | +0.34(+1.55%) |
Aug 24, 2006 | 21.93 | 22.07 | 21.59 | 21.98 | 982,835 | -0.01(-0.06%) |
Aug 23, 2006 | 22.75 | 22.79 | 21.99 | 21.99 | 1,096,960 | -0.77(-3.40%) |
Aug 22, 2006 | 22.64 | 22.94 | 22.59 | 22.77 | 421,908 | +0.11(+0.49%) |
Aug 21, 2006 | 22.46 | 22.88 | 22.42 | 22.65 | 1,264,592 | -0.09(-0.41%) |
Aug 18, 2006 | 22.70 | 22.80 | 22.36 | 22.75 | 759,919 | -0.19(-0.81%) |
Aug 17, 2006 | 23.20 | 23.36 | 22.86 | 22.93 | 625,749 | -0.78(-3.29%) |
Aug 16, 2006 | 23.67 | 24.04 | 23.61 | 23.71 | 1,084,513 | +0.14(+0.60%) |
Aug 15, 2006 | 23.26 | 23.58 | 23.07 | 23.57 | 304,388 | +0.35(+1.52%) |
Aug 14, 2006 | 23.53 | 23.66 | 23.17 | 23.22 | 468,301 | -0.41(-1.75%) |
Aug 11, 2006 | 23.77 | 23.97 | 23.56 | 23.63 | 359,187 | -0.29(-1.22%) |
Aug 10, 2006 | 23.66 | 24.00 | 23.52 | 23.92 | 779,479 | +0.26(+1.10%) |
Aug 09, 2006 | 23.54 | 23.97 | 23.45 | 23.66 | 732,277 | +0.51(+2.19%) |
Aug 08, 2006 | 23.35 | 23.48 | 23.07 | 23.15 | 536,679 | -0.08(-0.35%) |
Aug 07, 2006 | 23.20 | 23.43 | 22.89 | 23.24 | 516,311 | +0.59(+2.62%) |
Aug 04, 2006 | 22.89 | 22.99 | 22.49 | 22.64 | 695,259 | +0.06(+0.27%) |
Aug 03, 2006 | 22.33 | 22.80 | 22.33 | 22.58 | 775,761 | -0.15(-0.65%) |
Aug 02, 2006 | 22.58 | 22.95 | 22.49 | 22.73 | 1,500,117 | +0.41(+1.86%) |