Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 24.22 | 24.36 | 23.37 | 23.58 | 511,208 | -0.64(-2.64%) |
Oct 30, 2006 | 23.57 | 24.59 | 23.17 | 24.22 | 1,285,118 | +1.43(+6.28%) |
Oct 27, 2006 | 22.65 | 23.10 | 22.64 | 22.79 | 413,237 | +0.09(+0.38%) |
Oct 26, 2006 | 22.17 | 22.97 | 22.10 | 22.71 | 731,906 | +0.72(+3.26%) |
Oct 25, 2006 | 21.91 | 22.19 | 21.90 | 21.99 | 374,635 | +0.15(+0.70%) |
Oct 24, 2006 | 21.87 | 22.01 | 21.71 | 21.84 | 351,521 | -0.04(-0.19%) |
Oct 23, 2006 | 21.73 | 22.03 | 21.61 | 21.88 | 240,879 | +0.03(+0.16%) |
Oct 20, 2006 | 21.87 | 21.96 | 21.67 | 21.84 | 301,656 | -0.03(-0.12%) |
Oct 19, 2006 | 22.06 | 22.07 | 21.78 | 21.87 | 446,441 | -0.19(-0.85%) |
Oct 18, 2006 | 22.24 | 22.26 | 21.91 | 22.06 | 523,058 | +0.02(+0.08%) |
Oct 17, 2006 | 22.22 | 22.34 | 21.92 | 22.04 | 241,935 | -0.30(-1.34%) |
Oct 16, 2006 | 22.51 | 22.65 | 22.22 | 22.34 | 244,047 | -0.15(-0.68%) |
Oct 13, 2006 | 22.24 | 22.54 | 22.19 | 22.49 | 174,587 | +0.30(+1.34%) |
Oct 12, 2006 | 21.95 | 22.29 | 21.95 | 22.19 | 307,640 | +0.26(+1.17%) |
Oct 11, 2006 | 21.96 | 22.03 | 21.74 | 21.94 | 301,421 | -0.09(-0.39%) |
Oct 10, 2006 | 21.98 | 22.12 | 21.82 | 22.02 | 333,687 | -0.03(-0.12%) |
Oct 09, 2006 | 21.93 | 22.10 | 21.85 | 22.05 | 307,757 | +0.04(+0.19%) |
Oct 06, 2006 | 21.93 | 22.14 | 21.69 | 22.01 | 211,546 | -0.01(-0.04%) |
Oct 05, 2006 | 21.69 | 22.13 | 21.62 | 22.01 | 239,001 | +0.27(+1.25%) |
Oct 04, 2006 | 21.68 | 21.78 | 21.56 | 21.74 | 303,298 | +0.05(+0.24%) |
Oct 03, 2006 | 21.50 | 21.93 | 21.32 | 21.69 | 314,093 | +0.20(+0.91%) |
Oct 02, 2006 | 21.52 | 21.82 | 21.38 | 21.49 | 351,521 | +0.02(+0.08%) |
Sep 29, 2006 | 21.55 | 21.69 | 21.44 | 21.48 | 379,211 | -0.11(-0.51%) |
Sep 28, 2006 | 22.07 | 22.12 | 21.47 | 21.59 | 453,598 | -0.43(-1.97%) |
Sep 27, 2006 | 21.49 | 22.03 | 21.43 | 22.02 | 421,333 | +0.49(+2.26%) |
Sep 26, 2006 | 21.16 | 21.59 | 21.09 | 21.54 | 345,068 | +0.27(+1.28%) |
Sep 25, 2006 | 21.04 | 21.38 | 20.99 | 21.26 | 230,906 | +0.27(+1.30%) |
Sep 22, 2006 | 21.26 | 21.26 | 20.89 | 20.99 | 231,609 | -0.32(-1.52%) |
Sep 21, 2006 | 21.62 | 21.73 | 21.20 | 21.32 | 220,346 | -0.32(-1.50%) |
Sep 20, 2006 | 21.19 | 21.67 | 21.15 | 21.64 | 366,305 | +0.54(+2.54%) |
Sep 19, 2006 | 21.31 | 21.38 | 20.92 | 21.10 | 332,631 | -0.25(-1.16%) |
Sep 18, 2006 | 21.32 | 21.43 | 21.00 | 21.35 | 348,470 | +0.17(+0.81%) |
Sep 15, 2006 | 21.67 | 21.72 | 21.09 | 21.18 | 925,383 | -0.38(-1.78%) |
Sep 14, 2006 | 21.62 | 21.63 | 21.18 | 21.56 | 266,574 | -0.06(-0.28%) |
Sep 13, 2006 | 21.56 | 21.74 | 21.35 | 21.62 | 343,660 | -0.12(-0.55%) |
Sep 12, 2006 | 20.88 | 21.76 | 20.86 | 21.74 | 503,346 | +0.31(+1.43%) |
Sep 11, 2006 | 21.44 | 21.55 | 21.13 | 21.44 | 233,252 | -0.06(-0.28%) |
Sep 08, 2006 | 21.53 | 21.65 | 21.48 | 21.49 | 157,691 | -0.07(-0.32%) |
Sep 07, 2006 | 21.31 | 21.78 | 21.29 | 21.56 | 283,235 | +0.14(+0.64%) |
Sep 06, 2006 | 21.58 | 21.70 | 21.37 | 21.43 | 242,287 | -0.34(-1.57%) |
Sep 05, 2006 | 21.86 | 21.95 | 21.72 | 21.77 | 206,970 | -0.03(-0.16%) |
Sep 01, 2006 | 22.41 | 22.42 | 21.46 | 21.80 | 195,237 | +0.14(+0.67%) |
Aug 31, 2006 | 21.61 | 21.77 | 21.50 | 21.66 | 311,394 | +0.10(+0.47%) |
Aug 30, 2006 | 21.56 | 21.65 | 21.43 | 21.55 | 256,014 | +0.08(+0.36%) |
Aug 29, 2006 | 21.10 | 21.49 | 21.05 | 21.48 | 539,132 | +0.49(+2.36%) |
Aug 28, 2006 | 20.69 | 21.09 | 20.53 | 20.98 | 332,279 | +0.34(+1.65%) |
Aug 25, 2006 | 20.45 | 20.71 | 20.34 | 20.64 | 176,112 | +0.11(+0.54%) |
Aug 24, 2006 | 20.28 | 20.56 | 20.17 | 20.53 | 281,006 | +0.36(+1.77%) |
Aug 23, 2006 | 20.63 | 21.06 | 20.15 | 20.17 | 459,700 | -0.54(-2.59%) |
Aug 22, 2006 | 20.33 | 20.74 | 20.33 | 20.71 | 716,184 | -0.13(-0.61%) |
Aug 21, 2006 | 20.87 | 20.92 | 20.68 | 20.84 | 387,893 | -0.03(-0.12%) |
Aug 18, 2006 | 20.80 | 20.94 | 20.63 | 20.86 | 513,554 | +0.16(+0.78%) |
Aug 17, 2006 | 20.54 | 20.73 | 20.25 | 20.70 | 293,325 | +0.17(+0.83%) |
Aug 16, 2006 | 20.28 | 20.60 | 20.14 | 20.53 | 365,953 | +0.35(+1.73%) |
Aug 15, 2006 | 19.93 | 20.20 | 19.81 | 20.18 | 415,231 | +0.62(+3.18%) |
Aug 14, 2006 | 19.53 | 19.72 | 19.53 | 19.56 | 259,065 | +0.09(+0.48%) |
Aug 11, 2006 | 19.60 | 19.69 | 19.42 | 19.47 | 257,539 | -0.10(-0.52%) |
Aug 10, 2006 | 19.44 | 19.67 | 19.31 | 19.57 | 315,031 | +0.10(+0.53%) |
Aug 09, 2006 | 19.86 | 20.00 | 19.43 | 19.47 | 490,323 | -0.25(-1.25%) |
Aug 08, 2006 | 19.56 | 19.95 | 19.47 | 19.71 | 621,498 | +0.30(+1.54%) |
Aug 07, 2006 | 20.35 | 20.37 | 19.37 | 19.42 | 706,328 | -0.41(-2.06%) |
Aug 04, 2006 | 19.22 | 19.88 | 19.19 | 19.82 | 1,074,510 | +0.62(+3.24%) |
Aug 03, 2006 | 21.35 | 21.35 | 18.87 | 19.20 | 1,743,762 | -2.15(-10.06%) |
Aug 02, 2006 | 21.11 | 21.44 | 21.11 | 21.35 | 437,172 | +0.23(+1.09%) |