Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 21.09 | 21.14 | 20.97 | 21.09 | 1,598,822 | +0.05(+0.24%) |
Oct 30, 2006 | 20.90 | 21.08 | 20.82 | 21.04 | 1,522,856 | +0.15(+0.73%) |
Oct 27, 2006 | 21.02 | 21.08 | 20.81 | 20.89 | 2,251,285 | -0.17(-0.81%) |
Oct 26, 2006 | 20.96 | 21.16 | 20.93 | 21.06 | 1,594,614 | +0.09(+0.43%) |
Oct 25, 2006 | 20.89 | 21.04 | 20.69 | 20.97 | 2,564,228 | +0.05(+0.26%) |
Oct 24, 2006 | 21.18 | 21.19 | 20.69 | 20.91 | 1,874,557 | -0.26(-1.24%) |
Oct 23, 2006 | 20.86 | 21.25 | 20.79 | 21.18 | 2,674,080 | +0.26(+1.23%) |
Oct 20, 2006 | 21.13 | 21.14 | 20.82 | 20.92 | 1,767,142 | -0.15(-0.71%) |
Oct 19, 2006 | 21.20 | 21.27 | 21.00 | 21.07 | 1,918,409 | -0.15(-0.72%) |
Oct 18, 2006 | 21.11 | 21.25 | 20.99 | 21.22 | 1,755,847 | +0.18(+0.84%) |
Oct 17, 2006 | 20.64 | 21.06 | 20.64 | 21.05 | 1,283,664 | +0.00(+0.02%) |
Oct 16, 2006 | 21.06 | 21.16 | 21.00 | 21.04 | 986,224 | -0.02(-0.11%) |
Oct 13, 2006 | 20.84 | 21.12 | 20.82 | 21.06 | 2,410,747 | +0.26(+1.24%) |
Oct 12, 2006 | 20.74 | 20.86 | 20.63 | 20.81 | 1,497,608 | +0.15(+0.72%) |
Oct 11, 2006 | 20.69 | 20.77 | 20.52 | 20.66 | 1,500,266 | -0.05(-0.24%) |
Oct 10, 2006 | 20.63 | 20.77 | 20.54 | 20.71 | 1,044,251 | +0.12(+0.57%) |
Oct 09, 2006 | 20.58 | 20.63 | 20.44 | 20.59 | 1,110,914 | +0.01(+0.04%) |
Oct 06, 2006 | 20.46 | 20.64 | 20.37 | 20.58 | 1,530,387 | +0.14(+0.71%) |
Oct 05, 2006 | 20.25 | 20.48 | 20.18 | 20.44 | 1,192,860 | +0.12(+0.58%) |
Oct 04, 2006 | 20.09 | 20.32 | 20.06 | 20.32 | 1,143,693 | +0.20(+0.99%) |
Oct 03, 2006 | 20.11 | 20.32 | 19.95 | 20.12 | 946,359 | +0.04(+0.20%) |
Oct 02, 2006 | 20.11 | 20.24 | 19.98 | 20.08 | 847,360 | +0.05(+0.23%) |
Sep 29, 2006 | 20.12 | 20.21 | 20.03 | 20.03 | 1,292,966 | -0.10(-0.52%) |
Sep 28, 2006 | 20.17 | 20.18 | 20.02 | 20.14 | 1,202,605 | -0.07(-0.36%) |
Sep 27, 2006 | 20.21 | 20.37 | 20.14 | 20.21 | 905,829 | -0.05(-0.25%) |
Sep 26, 2006 | 20.18 | 20.30 | 20.10 | 20.26 | 1,560,064 | +0.03(+0.16%) |
Sep 25, 2006 | 20.12 | 20.33 | 20.02 | 20.23 | 1,245,571 | +0.19(+0.95%) |
Sep 22, 2006 | 20.21 | 20.21 | 19.92 | 20.04 | 889,440 | -0.11(-0.56%) |
Sep 21, 2006 | 20.28 | 20.33 | 20.08 | 20.15 | 1,446,891 | -0.13(-0.62%) |
Sep 20, 2006 | 20.09 | 20.33 | 20.07 | 20.28 | 1,662,385 | +0.25(+1.24%) |
Sep 19, 2006 | 20.00 | 20.09 | 19.93 | 20.03 | 2,047,307 | -0.02(-0.09%) |
Sep 18, 2006 | 20.07 | 20.21 | 19.98 | 20.05 | 1,958,939 | +0.00(+0.00%) |
Sep 15, 2006 | 20.05 | 20.08 | 19.88 | 20.05 | 2,695,120 | +0.00(+0.00%) |
Sep 14, 2006 | 19.97 | 20.12 | 19.90 | 20.05 | 1,748,317 | +0.09(+0.45%) |
Sep 13, 2006 | 19.91 | 20.02 | 19.78 | 19.96 | 1,288,094 | +0.08(+0.39%) |
Sep 12, 2006 | 19.91 | 19.96 | 19.73 | 19.88 | 1,666,593 | -0.02(-0.09%) |
Sep 11, 2006 | 19.83 | 19.94 | 19.74 | 19.90 | 1,139,927 | +0.05(+0.25%) |
Sep 08, 2006 | 19.70 | 19.93 | 19.58 | 19.85 | 1,160,082 | +0.21(+1.06%) |
Sep 07, 2006 | 19.75 | 19.77 | 19.59 | 19.64 | 1,116,894 | -0.09(-0.46%) |
Sep 06, 2006 | 19.78 | 19.86 | 19.68 | 19.73 | 1,154,766 | -0.14(-0.68%) |
Sep 05, 2006 | 19.87 | 19.92 | 19.75 | 19.87 | 1,184,222 | +0.04(+0.18%) |
Sep 01, 2006 | 19.81 | 19.85 | 19.67 | 19.83 | 2,355,821 | +0.15(+0.76%) |
Aug 31, 2006 | 19.60 | 19.76 | 19.49 | 19.68 | 1,643,338 | +0.05(+0.23%) |
Aug 30, 2006 | 19.46 | 19.65 | 19.44 | 19.64 | 1,162,961 | +0.21(+1.07%) |
Aug 29, 2006 | 19.28 | 19.46 | 19.24 | 19.43 | 1,262,624 | +0.18(+0.94%) |
Aug 28, 2006 | 19.12 | 19.31 | 19.10 | 19.25 | 862,863 | +0.14(+0.73%) |
Aug 25, 2006 | 19.04 | 19.25 | 19.02 | 19.11 | 693,214 | +0.01(+0.07%) |
Aug 24, 2006 | 19.06 | 19.18 | 19.00 | 19.09 | 829,642 | +0.09(+0.50%) |
Aug 23, 2006 | 19.00 | 19.14 | 18.97 | 19.00 | 582,255 | -0.05(-0.24%) |
Aug 22, 2006 | 19.04 | 19.06 | 18.91 | 19.05 | 1,127,303 | -0.10(-0.54%) |
Aug 21, 2006 | 19.10 | 19.18 | 19.02 | 19.15 | 901,400 | -0.01(-0.05%) |
Aug 18, 2006 | 19.21 | 19.23 | 19.06 | 19.16 | 984,010 | -0.00(-0.02%) |
Aug 17, 2006 | 19.12 | 19.25 | 18.99 | 19.16 | 1,455,528 | +0.02(+0.09%) |
Aug 16, 2006 | 19.29 | 19.34 | 19.12 | 19.14 | 1,632,708 | -0.20(-1.05%) |
Aug 15, 2006 | 19.21 | 19.38 | 19.21 | 19.35 | 1,357,637 | +0.29(+1.54%) |
Aug 14, 2006 | 19.10 | 19.32 | 19.04 | 19.05 | 1,187,101 | +0.10(+0.52%) |
Aug 11, 2006 | 19.05 | 19.07 | 18.92 | 18.95 | 673,503 | -0.13(-0.66%) |
Aug 10, 2006 | 18.85 | 19.16 | 18.83 | 19.08 | 1,752,304 | +0.29(+1.54%) |
Aug 09, 2006 | 18.97 | 19.02 | 18.77 | 18.79 | 1,236,933 | -0.08(-0.41%) |
Aug 08, 2006 | 19.05 | 19.09 | 18.81 | 18.87 | 1,109,143 | -0.05(-0.29%) |
Aug 07, 2006 | 18.94 | 19.03 | 18.87 | 18.92 | 1,590,849 | -0.07(-0.36%) |
Aug 04, 2006 | 18.98 | 19.12 | 18.87 | 18.99 | 1,895,819 | +0.13(+0.69%) |
Aug 03, 2006 | 18.63 | 19.00 | 18.63 | 18.86 | 2,494,021 | +0.08(+0.41%) |
Aug 02, 2006 | 18.62 | 18.86 | 18.57 | 18.78 | 1,641,567 | +0.21(+1.14%) |