Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 23.91 | 24.01 | 23.10 | 23.25 | 1,707,860 | -0.51(-2.15%) |
Oct 30, 2006 | 23.81 | 24.03 | 23.66 | 23.76 | 921,647 | -0.15(-0.62%) |
Oct 27, 2006 | 24.35 | 24.35 | 23.82 | 23.90 | 1,015,605 | -0.43(-1.77%) |
Oct 26, 2006 | 24.18 | 24.36 | 23.76 | 24.34 | 848,376 | +0.35(+1.47%) |
Oct 25, 2006 | 24.28 | 24.43 | 23.89 | 23.98 | 774,697 | -0.18(-0.73%) |
Oct 24, 2006 | 24.33 | 24.54 | 23.98 | 24.16 | 792,021 | -0.07(-0.28%) |
Oct 23, 2006 | 23.99 | 24.27 | 23.78 | 24.23 | 848,987 | +0.10(+0.41%) |
Oct 20, 2006 | 24.90 | 24.91 | 23.77 | 24.13 | 1,930,425 | -1.01(-4.02%) |
Oct 19, 2006 | 25.31 | 25.37 | 25.02 | 25.14 | 759,105 | -0.17(-0.66%) |
Oct 18, 2006 | 25.32 | 25.51 | 25.17 | 25.31 | 812,199 | +0.18(+0.70%) |
Oct 17, 2006 | 25.08 | 25.32 | 24.92 | 25.13 | 796,607 | +0.05(+0.20%) |
Oct 16, 2006 | 24.93 | 25.37 | 24.91 | 25.08 | 914,004 | +0.37(+1.51%) |
Oct 13, 2006 | 24.70 | 24.78 | 24.56 | 24.71 | 520,948 | +0.02(+0.08%) |
Oct 12, 2006 | 24.53 | 24.77 | 24.21 | 24.69 | 1,479,792 | +0.19(+0.76%) |
Oct 11, 2006 | 24.29 | 24.70 | 23.95 | 24.50 | 836,555 | +0.07(+0.28%) |
Oct 10, 2006 | 24.45 | 24.65 | 24.14 | 24.43 | 907,992 | -0.02(-0.08%) |
Oct 09, 2006 | 23.91 | 24.73 | 23.55 | 24.45 | 1,420,890 | +0.43(+1.80%) |
Oct 06, 2006 | 23.49 | 24.24 | 23.33 | 24.02 | 1,007,861 | +0.54(+2.30%) |
Oct 05, 2006 | 23.45 | 23.73 | 23.10 | 23.48 | 1,311,544 | -0.05(-0.21%) |
Oct 04, 2006 | 23.02 | 23.68 | 22.68 | 23.53 | 1,265,787 | +0.47(+2.04%) |
Oct 03, 2006 | 22.77 | 23.40 | 22.57 | 23.06 | 1,339,568 | +0.30(+1.34%) |
Oct 02, 2006 | 22.88 | 23.20 | 22.46 | 22.76 | 730,469 | -0.06(-0.26%) |
Sep 29, 2006 | 22.91 | 23.15 | 22.60 | 22.81 | 670,242 | -0.17(-0.73%) |
Sep 28, 2006 | 22.39 | 23.44 | 22.39 | 22.98 | 902,692 | +0.59(+2.63%) |
Sep 27, 2006 | 22.93 | 23.11 | 22.24 | 22.39 | 735,055 | -0.66(-2.85%) |
Sep 26, 2006 | 22.47 | 23.25 | 22.47 | 23.05 | 1,085,616 | +0.64(+2.85%) |
Sep 25, 2006 | 22.03 | 22.52 | 21.57 | 22.41 | 693,783 | +0.70(+3.21%) |
Sep 22, 2006 | 21.90 | 21.90 | 21.29 | 21.72 | 604,105 | -0.19(-0.85%) |
Sep 21, 2006 | 21.96 | 22.14 | 21.54 | 21.90 | 1,098,354 | -0.06(-0.27%) |
Sep 20, 2006 | 22.42 | 22.67 | 21.86 | 21.96 | 870,592 | -0.29(-1.32%) |
Sep 19, 2006 | 22.42 | 22.44 | 21.91 | 22.26 | 1,370,955 | -0.13(-0.57%) |
Sep 18, 2006 | 22.29 | 22.81 | 22.19 | 22.38 | 670,650 | -0.02(-0.09%) |
Sep 15, 2006 | 22.36 | 22.48 | 22.10 | 22.40 | 716,712 | +0.04(+0.18%) |
Sep 14, 2006 | 22.93 | 22.95 | 22.21 | 22.36 | 849,905 | -0.62(-2.69%) |
Sep 13, 2006 | 22.37 | 23.03 | 22.32 | 22.98 | 1,008,472 | +0.60(+2.67%) |
Sep 12, 2006 | 21.23 | 22.38 | 21.05 | 22.38 | 919,201 | +1.24(+5.85%) |
Sep 11, 2006 | 21.59 | 21.60 | 20.82 | 21.15 | 910,030 | -0.54(-2.49%) |
Sep 08, 2006 | 21.51 | 21.78 | 21.33 | 21.69 | 877,114 | +0.27(+1.28%) |
Sep 07, 2006 | 21.66 | 21.97 | 21.05 | 21.41 | 1,030,484 | -0.31(-1.45%) |
Sep 06, 2006 | 22.45 | 22.59 | 21.43 | 21.73 | 1,310,932 | -0.82(-3.66%) |
Sep 05, 2006 | 22.37 | 22.62 | 22.18 | 22.55 | 1,323,161 | +0.37(+1.68%) |
Sep 01, 2006 | 21.39 | 22.23 | 21.28 | 22.18 | 1,532,274 | +0.92(+4.34%) |
Aug 31, 2006 | 20.21 | 21.25 | 20.19 | 21.25 | 1,116,799 | +1.14(+5.66%) |
Aug 30, 2006 | 20.31 | 20.40 | 19.93 | 20.12 | 484,771 | -0.09(-0.44%) |
Aug 29, 2006 | 20.62 | 20.66 | 19.99 | 20.20 | 665,045 | -0.39(-1.91%) |
Aug 28, 2006 | 20.14 | 20.63 | 19.97 | 20.60 | 581,074 | +0.54(+2.69%) |
Aug 25, 2006 | 20.23 | 20.31 | 19.93 | 20.06 | 438,506 | -0.18(-0.87%) |
Aug 24, 2006 | 20.40 | 20.45 | 19.87 | 20.23 | 698,165 | -0.02(-0.10%) |
Aug 23, 2006 | 21.16 | 21.16 | 20.19 | 20.25 | 957,518 | -0.90(-4.27%) |
Aug 22, 2006 | 21.26 | 21.60 | 21.10 | 21.16 | 675,542 | -0.11(-0.51%) |
Aug 21, 2006 | 21.26 | 21.59 | 21.05 | 21.26 | 698,063 | -0.16(-0.73%) |
Aug 18, 2006 | 21.78 | 21.78 | 21.16 | 21.42 | 888,425 | -0.44(-2.02%) |
Aug 17, 2006 | 21.64 | 22.36 | 21.64 | 21.86 | 1,094,991 | +0.10(+0.45%) |
Aug 16, 2006 | 21.29 | 21.93 | 21.10 | 21.76 | 1,279,239 | +0.72(+3.40%) |
Aug 15, 2006 | 20.57 | 21.13 | 20.49 | 21.05 | 1,289,939 | +0.84(+4.18%) |
Aug 14, 2006 | 19.92 | 20.56 | 19.87 | 20.20 | 2,730,396 | +0.28(+1.43%) |
Aug 11, 2006 | 20.47 | 20.57 | 19.87 | 19.92 | 2,380,957 | -0.65(-3.15%) |
Aug 10, 2006 | 20.99 | 21.15 | 20.37 | 20.57 | 2,052,306 | -0.49(-2.33%) |
Aug 09, 2006 | 21.96 | 21.96 | 20.80 | 21.06 | 3,402,473 | -0.49(-2.28%) |
Aug 08, 2006 | 23.26 | 23.89 | 21.28 | 21.55 | 8,649,567 | -4.83(-18.30%) |
Aug 07, 2006 | 27.80 | 27.93 | 26.32 | 26.38 | 1,201,178 | -1.41(-5.08%) |
Aug 04, 2006 | 28.72 | 29.44 | 27.56 | 27.79 | 596,462 | -0.69(-2.41%) |
Aug 03, 2006 | 27.60 | 28.80 | 27.38 | 28.48 | 911,762 | +0.83(+3.02%) |
Aug 02, 2006 | 27.28 | 27.93 | 27.18 | 27.64 | 937,137 | +0.55(+2.03%) |