Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 19.97 | 20.33 | 19.97 | 20.32 | 23,450 | +0.27(+1.34%) |
Oct 30, 2006 | 20.00 | 20.07 | 20.00 | 20.05 | 2,531 | -0.07(-0.37%) |
Oct 27, 2006 | 20.22 | 20.22 | 20.08 | 20.13 | 7,253 | -0.01(-0.07%) |
Oct 26, 2006 | 20.22 | 20.24 | 20.14 | 20.14 | 2,012 | +0.00(+0.00%) |
Oct 25, 2006 | 19.93 | 20.15 | 19.93 | 20.14 | 108,976 | +0.13(+0.67%) |
Oct 24, 2006 | 19.71 | 20.08 | 19.71 | 20.01 | 18,286 | +0.12(+0.61%) |
Oct 23, 2006 | 19.96 | 19.96 | 19.65 | 19.89 | 3,964 | -0.02(-0.10%) |
Oct 20, 2006 | 19.48 | 19.91 | 19.48 | 19.91 | 6,864 | +0.31(+1.58%) |
Oct 19, 2006 | 19.52 | 19.99 | 19.52 | 19.60 | 14,684 | +0.09(+0.48%) |
Oct 18, 2006 | 19.39 | 19.54 | 19.39 | 19.50 | 12,123 | +0.11(+0.59%) |
Oct 17, 2006 | 19.38 | 19.39 | 19.34 | 19.39 | 8,648 | -0.18(-0.93%) |
Oct 16, 2006 | 19.57 | 19.57 | 19.47 | 19.57 | 15,936 | -0.03(-0.14%) |
Oct 13, 2006 | 19.60 | 19.61 | 19.52 | 19.60 | 12,519 | +0.05(+0.27%) |
Oct 12, 2006 | 19.59 | 19.61 | 19.39 | 19.54 | 16,358 | +0.07(+0.38%) |
Oct 11, 2006 | 19.43 | 19.47 | 19.43 | 19.47 | 38,612 | -0.13(-0.69%) |
Oct 10, 2006 | 19.61 | 19.61 | 19.60 | 19.61 | 6,702 | -0.04(-0.20%) |
Oct 09, 2006 | 19.56 | 19.65 | 19.54 | 19.65 | 47,958 | -0.02(-0.10%) |
Oct 06, 2006 | 19.71 | 19.79 | 19.61 | 19.67 | 32,591 | -0.07(-0.34%) |
Oct 05, 2006 | 19.91 | 19.94 | 19.69 | 19.73 | 9,514 | -0.11(-0.54%) |
Oct 04, 2006 | 19.87 | 20.00 | 19.78 | 19.84 | 4,964 | +0.03(+0.17%) |
Oct 03, 2006 | 20.37 | 20.37 | 19.81 | 19.81 | 31,987 | -0.22(-1.11%) |
Oct 02, 2006 | 20.11 | 20.21 | 20.03 | 20.03 | 5,361 | -0.21(-1.03%) |
Sep 29, 2006 | 20.16 | 20.30 | 20.11 | 20.24 | 29,019 | +0.06(+0.30%) |
Sep 28, 2006 | 20.18 | 20.18 | 20.18 | 20.18 | 0 | +0.00(+0.00%) |
Sep 27, 2006 | 20.18 | 20.28 | 20.17 | 20.18 | 35,356 | -0.07(-0.33%) |
Sep 26, 2006 | 20.28 | 20.28 | 20.22 | 20.24 | 55,082 | +0.03(+0.17%) |
Sep 25, 2006 | 20.23 | 20.34 | 20.21 | 20.21 | 89,426 | +0.03(+0.17%) |
Sep 22, 2006 | 20.22 | 20.39 | 20.17 | 20.18 | 15,361 | -0.19(-0.92%) |
Sep 21, 2006 | 20.59 | 20.72 | 20.36 | 20.36 | 5,028 | -0.38(-1.81%) |
Sep 20, 2006 | 20.77 | 20.81 | 20.74 | 20.74 | 5,421 | -0.07(-0.36%) |
Sep 19, 2006 | 20.75 | 20.81 | 20.75 | 20.81 | 446 | +0.00(+0.00%) |
Sep 18, 2006 | 20.85 | 20.90 | 20.61 | 20.81 | 25,163 | -0.24(-1.15%) |
Sep 15, 2006 | 20.85 | 21.06 | 20.85 | 21.06 | 9,454 | +0.07(+0.35%) |
Sep 14, 2006 | 20.94 | 20.98 | 20.81 | 20.98 | 15,787 | +0.03(+0.13%) |
Sep 13, 2006 | 21.00 | 21.05 | 20.68 | 20.95 | 14,298 | -0.13(-0.61%) |
Sep 12, 2006 | 20.76 | 21.08 | 20.76 | 21.08 | 5,443 | +0.21(+1.03%) |
Sep 11, 2006 | 20.89 | 21.07 | 20.86 | 20.87 | 5,198 | -0.23(-1.08%) |
Sep 08, 2006 | 21.02 | 21.10 | 20.95 | 21.10 | 6,855 | +0.01(+0.06%) |
Sep 07, 2006 | 20.74 | 21.08 | 20.70 | 21.08 | 9,532 | +0.23(+1.09%) |
Sep 06, 2006 | 20.52 | 21.00 | 20.52 | 20.85 | 2,683 | +0.29(+1.40%) |
Sep 05, 2006 | 20.94 | 20.94 | 20.56 | 20.57 | 33,569 | -0.37(-1.76%) |
Sep 01, 2006 | 20.80 | 21.08 | 20.68 | 20.93 | 6,404 | +0.37(+1.80%) |
Aug 31, 2006 | 20.43 | 20.77 | 20.24 | 20.57 | 58,956 | +0.20(+0.99%) |
Aug 30, 2006 | 20.34 | 20.43 | 20.34 | 20.36 | 7,417 | +0.01(+0.07%) |
Aug 29, 2006 | 20.24 | 20.44 | 20.24 | 20.35 | 18,942 | -0.05(-0.23%) |
Aug 28, 2006 | 20.32 | 20.41 | 20.11 | 20.40 | 6,636 | +0.15(+0.76%) |
Aug 25, 2006 | 20.25 | 20.25 | 20.12 | 20.24 | 7,220 | +0.01(+0.03%) |
Aug 24, 2006 | 20.10 | 20.24 | 20.06 | 20.24 | 11,522 | +0.17(+0.84%) |
Aug 23, 2006 | 19.87 | 20.10 | 19.87 | 20.07 | 23,989 | +0.06(+0.30%) |
Aug 22, 2006 | 20.04 | 20.10 | 19.99 | 20.01 | 11,154 | +0.05(+0.27%) |
Aug 21, 2006 | 20.09 | 20.19 | 19.89 | 19.95 | 8,791 | -0.31(-1.52%) |
Aug 18, 2006 | 20.26 | 20.36 | 20.26 | 20.26 | 14,792 | +0.04(+0.20%) |
Aug 17, 2006 | 20.11 | 20.24 | 20.08 | 20.22 | 65,940 | +0.17(+0.84%) |
Aug 16, 2006 | 20.10 | 20.10 | 20.05 | 20.05 | 1,191 | -0.04(-0.20%) |
Aug 15, 2006 | 20.00 | 20.11 | 19.57 | 20.10 | 11,438 | -0.01(-0.07%) |
Aug 14, 2006 | 20.11 | 20.14 | 20.08 | 20.11 | 25,468 | -0.04(-0.20%) |
Aug 11, 2006 | 19.99 | 20.21 | 19.99 | 20.15 | 21,311 | +0.01(+0.07%) |
Aug 10, 2006 | 19.98 | 20.14 | 19.97 | 20.14 | 94,172 | -0.01(-0.03%) |
Aug 09, 2006 | 20.36 | 20.41 | 20.09 | 20.14 | 10,771 | -0.03(-0.17%) |
Aug 08, 2006 | 20.34 | 20.34 | 19.95 | 20.18 | 47,809 | +0.03(+0.17%) |
Aug 07, 2006 | 20.23 | 20.34 | 19.98 | 20.14 | 32,184 | +0.00(+0.00%) |
Aug 04, 2006 | 20.27 | 20.48 | 20.08 | 20.14 | 10,449 | -0.04(-0.20%) |
Aug 03, 2006 | 20.20 | 20.25 | 20.17 | 20.18 | 4,915 | +0.04(+0.20%) |
Aug 02, 2006 | 20.19 | 20.34 | 20.14 | 20.14 | 12,548 | -0.03(-0.13%) |