Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 21.95 | 22.22 | 21.86 | 22.11 | 51,794 | +0.38(+1.76%) |
Oct 30, 2006 | 21.54 | 21.75 | 21.54 | 21.73 | 25,897 | -0.25(-1.12%) |
Oct 27, 2006 | 21.87 | 21.98 | 21.81 | 21.98 | 38,684 | +0.24(+1.11%) |
Oct 26, 2006 | 21.66 | 21.75 | 21.49 | 21.73 | 136,284 | +0.04(+0.17%) |
Oct 25, 2006 | 21.46 | 21.78 | 21.41 | 21.70 | 38,522 | +0.38(+1.80%) |
Oct 24, 2006 | 21.07 | 21.43 | 21.02 | 21.31 | 40,950 | -0.16(-0.75%) |
Oct 23, 2006 | 21.16 | 21.75 | 21.09 | 21.48 | 54,708 | -0.15(-0.69%) |
Oct 20, 2006 | 21.59 | 21.85 | 21.28 | 21.62 | 76,720 | -0.30(-1.38%) |
Oct 19, 2006 | 21.64 | 22.00 | 21.62 | 21.93 | 40,464 | +0.19(+0.88%) |
Oct 18, 2006 | 21.59 | 21.77 | 21.46 | 21.73 | 27,030 | +0.30(+1.41%) |
Oct 17, 2006 | 21.31 | 21.54 | 21.25 | 21.43 | 39,007 | +0.11(+0.49%) |
Oct 16, 2006 | 21.13 | 21.44 | 21.04 | 21.33 | 71,703 | +0.04(+0.20%) |
Oct 13, 2006 | 21.23 | 21.33 | 21.02 | 21.28 | 49,690 | -0.28(-1.29%) |
Oct 12, 2006 | 21.25 | 21.67 | 21.22 | 21.56 | 19,099 | +0.06(+0.29%) |
Oct 11, 2006 | 21.31 | 21.56 | 21.30 | 21.50 | 36,741 | +0.09(+0.43%) |
Oct 10, 2006 | 21.28 | 21.59 | 21.28 | 21.41 | 21,365 | +0.03(+0.14%) |
Oct 09, 2006 | 21.17 | 21.44 | 21.14 | 21.38 | 17,642 | +0.12(+0.58%) |
Oct 06, 2006 | 21.38 | 21.44 | 21.04 | 21.25 | 24,116 | -0.22(-1.01%) |
Oct 05, 2006 | 21.39 | 21.65 | 21.32 | 21.47 | 21,850 | -0.01(-0.06%) |
Oct 04, 2006 | 21.38 | 21.72 | 21.31 | 21.48 | 27,354 | +0.18(+0.84%) |
Oct 03, 2006 | 21.35 | 21.37 | 21.14 | 21.30 | 23,307 | +0.10(+0.47%) |
Oct 02, 2006 | 21.25 | 21.51 | 21.14 | 21.20 | 24,926 | -0.20(-0.92%) |
Sep 29, 2006 | 21.18 | 21.48 | 21.14 | 21.40 | 37,874 | +0.00(+0.00%) |
Sep 28, 2006 | 21.22 | 21.56 | 21.22 | 21.40 | 18,128 | +0.17(+0.81%) |
Sep 27, 2006 | 21.10 | 21.29 | 21.01 | 21.23 | 38,036 | -0.02(-0.12%) |
Sep 26, 2006 | 21.17 | 21.41 | 21.07 | 21.25 | 37,227 | +0.03(+0.15%) |
Sep 25, 2006 | 21.15 | 21.25 | 21.07 | 21.22 | 29,134 | -0.02(-0.12%) |
Sep 22, 2006 | 21.10 | 21.28 | 21.02 | 21.25 | 105,046 | -0.25(-1.18%) |
Sep 21, 2006 | 21.36 | 21.54 | 21.25 | 21.50 | 42,083 | -0.12(-0.57%) |
Sep 20, 2006 | 21.33 | 21.62 | 21.25 | 21.62 | 26,382 | +0.32(+1.48%) |
Sep 19, 2006 | 21.61 | 21.62 | 21.07 | 21.31 | 33,019 | -0.62(-2.85%) |
Sep 18, 2006 | 21.64 | 22.09 | 21.49 | 21.93 | 51,956 | +0.49(+2.28%) |
Sep 15, 2006 | 21.48 | 21.61 | 21.28 | 21.44 | 28,163 | +0.12(+0.58%) |
Sep 14, 2006 | 21.56 | 21.60 | 21.09 | 21.32 | 948,977 | -0.24(-1.12%) |
Sep 13, 2006 | 21.30 | 21.62 | 21.12 | 21.56 | 16,185 | -0.01(-0.06%) |
Sep 12, 2006 | 21.07 | 21.69 | 21.01 | 21.57 | 30,591 | +0.30(+1.39%) |
Sep 11, 2006 | 21.17 | 21.30 | 21.01 | 21.28 | 17,642 | +0.13(+0.61%) |
Sep 08, 2006 | 21.03 | 21.21 | 21.01 | 21.15 | 29,620 | -0.39(-1.81%) |
Sep 07, 2006 | 21.42 | 21.65 | 21.28 | 21.54 | 88,536 | -0.40(-1.83%) |
Sep 06, 2006 | 22.08 | 22.18 | 21.88 | 21.94 | 66,038 | -0.18(-0.81%) |
Sep 05, 2006 | 22.14 | 22.24 | 21.93 | 22.12 | 46,777 | +0.03(+0.14%) |
Sep 01, 2006 | 21.80 | 22.09 | 21.80 | 22.09 | 8,740 | +0.59(+2.73%) |
Aug 31, 2006 | 21.60 | 21.73 | 21.48 | 21.50 | 40,140 | -0.11(-0.52%) |
Aug 30, 2006 | 21.41 | 21.63 | 21.35 | 21.61 | 19,746 | +0.30(+1.39%) |
Aug 29, 2006 | 21.07 | 21.31 | 21.04 | 21.31 | 27,030 | +0.36(+1.74%) |
Aug 28, 2006 | 20.82 | 21.07 | 20.79 | 20.95 | 20,070 | +0.16(+0.77%) |
Aug 25, 2006 | 20.56 | 20.88 | 20.48 | 20.79 | 43,701 | +0.16(+0.78%) |
Aug 24, 2006 | 20.54 | 20.77 | 20.45 | 20.63 | 18,937 | +0.23(+1.15%) |
Aug 23, 2006 | 20.67 | 20.73 | 20.25 | 20.39 | 17,966 | -0.36(-1.76%) |
Aug 22, 2006 | 20.63 | 20.78 | 20.57 | 20.76 | 12,624 | +0.12(+0.57%) |
Aug 21, 2006 | 20.76 | 20.78 | 20.46 | 20.64 | 20,070 | +0.33(+1.61%) |
Aug 18, 2006 | 20.26 | 20.32 | 20.17 | 20.31 | 19,584 | -0.24(-1.17%) |
Aug 17, 2006 | 20.31 | 20.63 | 20.31 | 20.55 | 28,810 | -0.06(-0.27%) |
Aug 16, 2006 | 20.35 | 20.67 | 20.30 | 20.61 | 13,757 | +0.24(+1.18%) |
Aug 15, 2006 | 20.19 | 20.38 | 20.15 | 20.37 | 16,024 | +0.04(+0.21%) |
Aug 14, 2006 | 20.10 | 20.37 | 20.08 | 20.33 | 15,700 | +0.33(+1.67%) |
Aug 11, 2006 | 20.20 | 20.43 | 19.92 | 19.99 | 40,626 | -0.62(-3.00%) |
Aug 10, 2006 | 20.44 | 20.72 | 20.37 | 20.61 | 38,522 | -0.36(-1.71%) |
Aug 09, 2006 | 20.80 | 21.01 | 20.64 | 20.97 | 20,717 | +0.25(+1.19%) |
Aug 08, 2006 | 20.62 | 20.82 | 20.25 | 20.72 | 11,006 | +0.09(+0.45%) |
Aug 07, 2006 | 20.73 | 20.74 | 20.47 | 20.63 | 13,757 | -0.13(-0.63%) |
Aug 04, 2006 | 20.82 | 21.10 | 20.70 | 20.76 | 33,666 | +0.00(+0.00%) |
Aug 03, 2006 | 20.27 | 21.01 | 20.13 | 20.76 | 117,347 | +0.25(+1.21%) |
Aug 02, 2006 | 20.32 | 20.68 | 20.32 | 20.51 | 20,394 | +0.38(+1.87%) |