Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 20.33 | 20.33 | 19.77 | 20.03 | 3,189,209 | -0.12(-0.59%) |
Oct 30, 2006 | 20.17 | 20.51 | 20.06 | 20.15 | 2,063,351 | -0.15(-0.76%) |
Oct 27, 2006 | 20.96 | 20.96 | 20.17 | 20.30 | 2,979,201 | -0.64(-3.06%) |
Oct 26, 2006 | 20.53 | 21.03 | 20.52 | 20.94 | 4,317,759 | +0.45(+2.21%) |
Oct 25, 2006 | 20.24 | 20.70 | 19.92 | 20.49 | 4,286,052 | +0.33(+1.65%) |
Oct 24, 2006 | 19.92 | 20.29 | 19.83 | 20.15 | 2,918,128 | +0.48(+2.43%) |
Oct 23, 2006 | 20.09 | 20.17 | 19.46 | 19.68 | 3,501,590 | -0.18(-0.90%) |
Oct 20, 2006 | 20.13 | 20.13 | 19.75 | 19.86 | 2,353,971 | -0.21(-1.06%) |
Oct 19, 2006 | 20.29 | 20.38 | 19.74 | 20.07 | 3,239,986 | +0.08(+0.39%) |
Oct 18, 2006 | 20.56 | 20.63 | 19.92 | 19.99 | 3,948,868 | -0.13(-0.64%) |
Oct 17, 2006 | 20.50 | 20.55 | 20.05 | 20.12 | 3,693,465 | -0.41(-2.00%) |
Oct 16, 2006 | 20.43 | 20.70 | 20.35 | 20.53 | 3,390,912 | +0.11(+0.54%) |
Oct 13, 2006 | 20.81 | 20.89 | 20.32 | 20.42 | 4,165,546 | -0.78(-3.67%) |
Oct 12, 2006 | 20.90 | 21.31 | 20.82 | 21.20 | 3,323,053 | +0.52(+2.52%) |
Oct 11, 2006 | 21.12 | 21.37 | 20.51 | 20.68 | 3,889,668 | -0.49(-2.30%) |
Oct 10, 2006 | 20.81 | 21.57 | 20.70 | 21.16 | 7,775,475 | +0.79(+3.86%) |
Oct 09, 2006 | 20.04 | 20.64 | 19.83 | 20.38 | 2,863,257 | +0.21(+1.06%) |
Oct 06, 2006 | 20.40 | 20.32 | 19.93 | 20.16 | 2,514,841 | -0.23(-1.13%) |
Oct 05, 2006 | 20.51 | 20.77 | 20.02 | 20.39 | 3,018,628 | -0.11(-0.54%) |
Oct 04, 2006 | 20.05 | 20.75 | 19.88 | 20.50 | 5,200,030 | +0.38(+1.91%) |
Oct 03, 2006 | 20.66 | 20.76 | 20.09 | 20.12 | 5,126,205 | -0.79(-3.76%) |
Oct 02, 2006 | 20.50 | 21.19 | 20.13 | 20.91 | 4,243,349 | +0.44(+2.13%) |
Sep 29, 2006 | 21.11 | 21.42 | 20.47 | 20.47 | 5,010,027 | -0.56(-2.64%) |
Sep 28, 2006 | 20.86 | 21.15 | 20.53 | 21.03 | 3,128,020 | -0.01(-0.04%) |
Sep 27, 2006 | 21.37 | 21.74 | 20.73 | 21.03 | 4,876,534 | -0.21(-1.01%) |
Sep 26, 2006 | 20.64 | 21.45 | 20.52 | 21.25 | 5,362,304 | +0.40(+1.93%) |
Sep 25, 2006 | 20.33 | 20.94 | 19.92 | 20.85 | 3,991,689 | +0.76(+3.79%) |
Sep 22, 2006 | 19.72 | 20.32 | 19.45 | 20.09 | 3,858,781 | +0.37(+1.86%) |
Sep 21, 2006 | 20.17 | 20.44 | 19.59 | 19.72 | 4,940,999 | -0.44(-2.16%) |
Sep 20, 2006 | 20.78 | 20.85 | 20.03 | 20.15 | 4,716,249 | -0.41(-2.00%) |
Sep 19, 2006 | 20.74 | 21.10 | 20.21 | 20.56 | 4,601,007 | -0.17(-0.82%) |
Sep 18, 2006 | 21.21 | 21.37 | 20.47 | 20.74 | 3,436,306 | -0.07(-0.33%) |
Sep 15, 2006 | 21.07 | 21.57 | 20.59 | 20.80 | 6,153,903 | +0.30(+1.46%) |
Sep 14, 2006 | 20.09 | 20.56 | 19.58 | 20.50 | 3,694,050 | +0.29(+1.44%) |
Sep 13, 2006 | 20.39 | 20.39 | 19.97 | 20.21 | 3,834,797 | +0.01(+0.04%) |
Sep 12, 2006 | 19.27 | 20.39 | 19.10 | 20.21 | 6,700,979 | +1.10(+5.77%) |
Sep 11, 2006 | 18.64 | 19.31 | 18.38 | 19.10 | 4,442,711 | +0.29(+1.54%) |
Sep 08, 2006 | 18.08 | 18.87 | 17.91 | 18.81 | 5,281,810 | +0.68(+3.77%) |
Sep 07, 2006 | 17.65 | 18.49 | 17.41 | 18.13 | 4,822,716 | +0.18(+1.00%) |
Sep 06, 2006 | 18.63 | 18.63 | 17.77 | 17.95 | 4,273,417 | -0.68(-3.67%) |
Sep 05, 2006 | 18.92 | 19.04 | 18.47 | 18.63 | 2,221,063 | -0.21(-1.13%) |
Sep 01, 2006 | 18.85 | 18.95 | 18.48 | 18.85 | 2,287,751 | +0.10(+0.55%) |
Aug 31, 2006 | 18.55 | 18.97 | 18.41 | 18.74 | 2,884,784 | +0.14(+0.73%) |
Aug 30, 2006 | 18.78 | 18.89 | 18.36 | 18.61 | 2,213,809 | -0.09(-0.50%) |
Aug 29, 2006 | 18.68 | 18.77 | 18.13 | 18.70 | 3,035,242 | +0.03(+0.14%) |
Aug 28, 2006 | 18.29 | 18.80 | 18.21 | 18.68 | 2,340,750 | +0.49(+2.68%) |
Aug 25, 2006 | 18.25 | 18.39 | 18.00 | 18.19 | 1,807,129 | -0.10(-0.56%) |
Aug 24, 2006 | 18.12 | 18.39 | 17.82 | 18.29 | 2,373,275 | +0.32(+1.81%) |
Aug 23, 2006 | 18.59 | 18.62 | 17.82 | 17.97 | 3,205,355 | -0.44(-2.37%) |
Aug 22, 2006 | 18.34 | 18.80 | 18.24 | 18.40 | 3,096,080 | +0.06(+0.33%) |
Aug 21, 2006 | 18.76 | 18.77 | 18.15 | 18.34 | 3,551,197 | -0.42(-2.23%) |
Aug 18, 2006 | 18.76 | 18.80 | 18.17 | 18.76 | 3,321,182 | +0.13(+0.69%) |
Aug 17, 2006 | 18.53 | 19.09 | 18.40 | 18.63 | 4,843,424 | -0.03(-0.14%) |
Aug 16, 2006 | 18.03 | 18.71 | 17.87 | 18.66 | 5,163,293 | +0.97(+5.46%) |
Aug 15, 2006 | 17.49 | 17.94 | 17.22 | 17.69 | 5,209,155 | +0.60(+3.50%) |
Aug 14, 2006 | 17.57 | 17.71 | 17.01 | 17.09 | 5,866,208 | -0.30(-1.72%) |
Aug 11, 2006 | 17.67 | 17.73 | 17.19 | 17.39 | 4,576,438 | -0.32(-1.83%) |
Aug 10, 2006 | 17.63 | 17.97 | 17.52 | 17.72 | 4,533,500 | +0.03(+0.19%) |
Aug 09, 2006 | 18.35 | 18.68 | 17.63 | 17.68 | 7,498,545 | -1.04(-5.57%) |
Aug 08, 2006 | 19.46 | 19.79 | 18.50 | 18.73 | 5,158,964 | -0.74(-3.78%) |
Aug 07, 2006 | 19.27 | 19.81 | 19.05 | 19.46 | 3,382,020 | +0.05(+0.26%) |
Aug 04, 2006 | 19.57 | 20.81 | 18.92 | 19.41 | 7,533,995 | +0.08(+0.40%) |
Aug 03, 2006 | 18.14 | 19.57 | 17.98 | 19.33 | 5,159,783 | +1.03(+5.60%) |
Aug 02, 2006 | 18.02 | 18.66 | 17.99 | 18.31 | 4,020,002 | +0.22(+1.23%) |