Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 23.36 | 23.48 | 22.94 | 23.14 | 2,756,835 | -0.21(-0.92%) |
Oct 30, 2006 | 23.23 | 23.48 | 22.97 | 23.36 | 1,980,202 | +0.03(+0.15%) |
Oct 27, 2006 | 23.78 | 23.78 | 23.23 | 23.32 | 2,971,508 | -0.61(-2.56%) |
Oct 26, 2006 | 22.93 | 23.94 | 22.90 | 23.93 | 8,733,557 | +1.04(+4.55%) |
Oct 25, 2006 | 23.17 | 23.39 | 22.70 | 22.89 | 9,207,040 | -0.28(-1.23%) |
Oct 24, 2006 | 21.43 | 23.42 | 21.25 | 23.18 | 20,991,354 | +3.46(+17.57%) |
Oct 23, 2006 | 19.62 | 19.77 | 19.37 | 19.71 | 3,070,417 | +0.06(+0.30%) |
Oct 20, 2006 | 19.95 | 19.95 | 19.52 | 19.65 | 4,219,818 | -0.36(-1.79%) |
Oct 19, 2006 | 20.05 | 20.13 | 19.90 | 20.01 | 2,305,822 | -0.14(-0.72%) |
Oct 18, 2006 | 20.13 | 20.44 | 20.05 | 20.16 | 4,786,995 | +0.15(+0.77%) |
Oct 17, 2006 | 20.23 | 20.28 | 19.85 | 20.00 | 2,508,658 | -0.23(-1.13%) |
Oct 16, 2006 | 20.46 | 20.47 | 20.23 | 20.23 | 2,112,818 | -0.31(-1.53%) |
Oct 13, 2006 | 20.56 | 21.01 | 20.30 | 20.55 | 3,787,263 | -0.08(-0.39%) |
Oct 12, 2006 | 20.11 | 20.65 | 20.08 | 20.63 | 3,150,468 | +0.72(+3.63%) |
Oct 11, 2006 | 19.90 | 19.95 | 19.73 | 19.90 | 5,651,904 | +0.00(+0.00%) |
Oct 10, 2006 | 20.04 | 20.21 | 19.85 | 19.90 | 3,899,214 | -0.63(-3.06%) |
Oct 09, 2006 | 20.61 | 20.68 | 20.43 | 20.53 | 1,542,030 | -0.20(-0.99%) |
Oct 06, 2006 | 20.69 | 20.83 | 20.52 | 20.73 | 2,520,294 | +0.04(+0.22%) |
Oct 05, 2006 | 20.51 | 20.70 | 20.43 | 20.69 | 2,249,446 | +0.14(+0.70%) |
Oct 04, 2006 | 19.88 | 20.58 | 19.88 | 20.55 | 3,088,273 | +0.67(+3.39%) |
Oct 03, 2006 | 19.97 | 20.09 | 19.75 | 19.87 | 3,384,000 | -0.10(-0.52%) |
Oct 02, 2006 | 20.07 | 20.26 | 19.79 | 19.98 | 2,096,366 | -0.00(-0.03%) |
Sep 29, 2006 | 20.19 | 20.26 | 19.96 | 19.98 | 1,290,040 | -0.17(-0.87%) |
Sep 28, 2006 | 20.19 | 20.30 | 19.84 | 20.16 | 2,325,083 | -0.05(-0.27%) |
Sep 27, 2006 | 19.94 | 20.36 | 19.94 | 20.21 | 3,119,772 | +0.08(+0.42%) |
Sep 26, 2006 | 20.39 | 20.49 | 20.09 | 20.13 | 2,177,220 | -0.30(-1.49%) |
Sep 25, 2006 | 20.14 | 20.52 | 20.07 | 20.43 | 1,813,681 | +0.29(+1.46%) |
Sep 22, 2006 | 20.27 | 20.32 | 19.98 | 20.14 | 1,646,959 | -0.26(-1.27%) |
Sep 21, 2006 | 20.82 | 20.85 | 20.32 | 20.40 | 2,660,533 | -0.42(-2.04%) |
Sep 20, 2006 | 20.32 | 20.82 | 20.30 | 20.82 | 3,497,555 | +0.57(+2.81%) |
Sep 19, 2006 | 20.01 | 20.28 | 19.91 | 20.25 | 3,033,502 | +0.15(+0.74%) |
Sep 18, 2006 | 20.45 | 20.56 | 20.00 | 20.10 | 4,731,420 | -0.34(-1.68%) |
Sep 15, 2006 | 20.57 | 20.65 | 20.38 | 20.45 | 6,715,836 | -0.11(-0.53%) |
Sep 14, 2006 | 20.91 | 20.96 | 20.53 | 20.56 | 5,889,047 | -0.41(-1.97%) |
Sep 13, 2006 | 20.44 | 21.18 | 20.44 | 20.97 | 8,561,819 | +0.62(+3.06%) |
Sep 12, 2006 | 19.81 | 20.35 | 19.76 | 20.35 | 4,768,135 | +0.54(+2.72%) |
Sep 11, 2006 | 19.61 | 19.86 | 19.54 | 19.81 | 3,128,800 | +0.18(+0.91%) |
Sep 08, 2006 | 19.41 | 19.69 | 19.28 | 19.63 | 4,626,091 | +0.31(+1.63%) |
Sep 07, 2006 | 19.34 | 19.43 | 19.30 | 19.31 | 2,881,827 | -0.09(-0.46%) |
Sep 06, 2006 | 19.24 | 19.43 | 19.13 | 19.40 | 3,213,064 | +0.16(+0.86%) |
Sep 05, 2006 | 19.22 | 19.29 | 19.15 | 19.24 | 3,081,853 | -0.03(-0.16%) |
Sep 01, 2006 | 19.20 | 19.39 | 19.19 | 19.27 | 1,403,596 | +0.09(+0.49%) |
Aug 31, 2006 | 19.17 | 19.27 | 19.05 | 19.17 | 3,201,428 | +0.01(+0.05%) |
Aug 30, 2006 | 19.20 | 19.38 | 19.12 | 19.16 | 2,635,254 | -0.03(-0.18%) |
Aug 29, 2006 | 18.82 | 19.33 | 18.82 | 19.20 | 9,071,215 | +0.85(+4.62%) |
Aug 28, 2006 | 18.02 | 18.42 | 18.02 | 18.35 | 1,579,547 | +0.30(+1.68%) |
Aug 25, 2006 | 18.07 | 18.23 | 17.86 | 18.05 | 1,894,133 | -0.03(-0.19%) |
Aug 24, 2006 | 18.33 | 18.42 | 18.08 | 18.08 | 3,153,879 | -0.19(-1.06%) |
Aug 23, 2006 | 18.37 | 18.55 | 18.22 | 18.28 | 3,501,769 | -0.09(-0.49%) |
Aug 22, 2006 | 18.40 | 18.64 | 18.36 | 18.37 | 2,911,520 | -0.02(-0.14%) |
Aug 21, 2006 | 18.62 | 18.62 | 18.27 | 18.39 | 2,187,452 | -0.29(-1.57%) |
Aug 18, 2006 | 18.55 | 18.71 | 18.34 | 18.69 | 1,686,482 | +0.13(+0.73%) |
Aug 17, 2006 | 18.27 | 18.73 | 18.15 | 18.55 | 3,921,885 | +0.27(+1.50%) |
Aug 16, 2006 | 17.94 | 18.28 | 17.83 | 18.28 | 3,293,516 | +0.36(+2.00%) |
Aug 15, 2006 | 17.77 | 17.95 | 17.69 | 17.92 | 5,178,822 | +0.18(+1.01%) |
Aug 14, 2006 | 17.77 | 17.89 | 17.69 | 17.74 | 4,166,451 | +0.00(+0.00%) |
Aug 11, 2006 | 17.41 | 18.02 | 17.30 | 17.74 | 6,116,359 | +0.33(+1.92%) |
Aug 10, 2006 | 17.05 | 17.66 | 16.60 | 17.41 | 12,989,288 | +1.46(+9.12%) |
Aug 09, 2006 | 16.52 | 16.60 | 15.91 | 15.95 | 2,965,689 | -0.53(-3.21%) |
Aug 08, 2006 | 16.53 | 16.70 | 16.41 | 16.48 | 3,270,243 | -0.02(-0.12%) |
Aug 07, 2006 | 16.48 | 16.59 | 16.40 | 16.50 | 2,750,014 | +0.03(+0.15%) |
Aug 04, 2006 | 16.16 | 16.49 | 16.16 | 16.47 | 3,811,940 | +0.37(+2.32%) |
Aug 03, 2006 | 15.99 | 16.13 | 15.73 | 16.10 | 5,607,164 | +0.01(+0.09%) |
Aug 02, 2006 | 15.81 | 16.08 | 15.71 | 16.08 | 5,433,219 | +0.27(+1.73%) |