Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 24.07 | 24.23 | 23.66 | 24.00 | 659,800 | -0.28(-1.15%) |
Oct 30, 2006 | 23.80 | 24.28 | 23.70 | 24.28 | 396,800 | +0.48(+2.02%) |
Oct 27, 2006 | 24.35 | 24.46 | 23.53 | 23.80 | 812,600 | -0.58(-2.38%) |
Oct 26, 2006 | 24.15 | 24.59 | 24.10 | 24.38 | 393,500 | +0.20(+0.83%) |
Oct 25, 2006 | 23.90 | 24.26 | 23.82 | 24.18 | 421,000 | +0.39(+1.64%) |
Oct 24, 2006 | 23.35 | 23.84 | 22.97 | 23.79 | 485,500 | +0.81(+3.52%) |
Oct 23, 2006 | 22.40 | 23.08 | 22.00 | 22.98 | 635,400 | -1.01(-4.21%) |
Oct 20, 2006 | 23.87 | 24.04 | 23.78 | 23.99 | 375,000 | +0.21(+0.88%) |
Oct 19, 2006 | 23.33 | 23.86 | 23.29 | 23.78 | 548,600 | +0.53(+2.28%) |
Oct 18, 2006 | 22.76 | 23.29 | 22.70 | 23.25 | 418,300 | +0.47(+2.06%) |
Oct 17, 2006 | 22.80 | 22.90 | 22.61 | 22.78 | 834,700 | +0.09(+0.40%) |
Oct 16, 2006 | 22.98 | 23.16 | 22.56 | 22.69 | 508,900 | -0.29(-1.26%) |
Oct 13, 2006 | 22.69 | 23.06 | 22.58 | 22.98 | 463,100 | +0.42(+1.86%) |
Oct 12, 2006 | 22.28 | 22.95 | 22.22 | 22.56 | 697,300 | +0.82(+3.77%) |
Oct 11, 2006 | 22.04 | 22.04 | 21.60 | 21.74 | 309,600 | -0.20(-0.91%) |
Oct 10, 2006 | 21.73 | 22.21 | 21.58 | 21.94 | 346,700 | +0.22(+1.01%) |
Oct 09, 2006 | 21.58 | 21.72 | 21.26 | 21.72 | 185,400 | +0.14(+0.65%) |
Oct 06, 2006 | 21.52 | 21.63 | 21.13 | 21.58 | 293,200 | -0.02(-0.09%) |
Oct 05, 2006 | 21.51 | 21.66 | 21.38 | 21.60 | 262,600 | +0.10(+0.47%) |
Oct 04, 2006 | 20.95 | 21.59 | 20.79 | 21.50 | 308,600 | +0.45(+2.14%) |
Oct 03, 2006 | 20.74 | 21.07 | 20.60 | 21.05 | 548,500 | +0.31(+1.49%) |
Oct 02, 2006 | 20.65 | 20.84 | 20.65 | 20.74 | 374,000 | +0.14(+0.68%) |
Sep 29, 2006 | 20.43 | 20.80 | 20.42 | 20.60 | 394,400 | +0.29(+1.43%) |
Sep 28, 2006 | 20.50 | 20.50 | 20.26 | 20.31 | 192,600 | -0.05(-0.25%) |
Sep 27, 2006 | 20.35 | 20.49 | 20.19 | 20.36 | 271,800 | +0.01(+0.05%) |
Sep 26, 2006 | 19.87 | 20.47 | 19.83 | 20.35 | 483,900 | +0.55(+2.78%) |
Sep 25, 2006 | 19.69 | 20.01 | 19.50 | 19.80 | 481,100 | +0.10(+0.51%) |
Sep 22, 2006 | 19.60 | 19.75 | 19.40 | 19.70 | 491,400 | +0.07(+0.36%) |
Sep 21, 2006 | 19.50 | 19.69 | 19.14 | 19.63 | 894,300 | +0.13(+0.67%) |
Sep 20, 2006 | 18.63 | 19.69 | 18.63 | 19.50 | 1,957,200 | +0.95(+5.12%) |
Sep 19, 2006 | 18.55 | 18.96 | 18.43 | 18.55 | 4,163,000 | -0.70(-3.64%) |
Sep 18, 2006 | 20.00 | 20.13 | 19.18 | 19.25 | 730,000 | -0.88(-4.37%) |
Sep 15, 2006 | 20.35 | 20.50 | 20.00 | 20.13 | 453,700 | -0.33(-1.61%) |
Sep 14, 2006 | 20.81 | 20.81 | 20.34 | 20.46 | 145,800 | -0.35(-1.68%) |
Sep 13, 2006 | 20.76 | 20.85 | 20.67 | 20.81 | 275,900 | +0.05(+0.24%) |
Sep 12, 2006 | 20.22 | 20.86 | 20.22 | 20.76 | 66,000 | +0.64(+3.18%) |
Sep 11, 2006 | 19.75 | 20.27 | 19.72 | 20.12 | 106,200 | +0.23(+1.16%) |
Sep 08, 2006 | 20.40 | 20.41 | 19.68 | 19.89 | 175,700 | -0.61(-2.98%) |
Sep 07, 2006 | 20.70 | 20.81 | 20.43 | 20.50 | 42,600 | -0.23(-1.11%) |
Sep 06, 2006 | 20.62 | 20.94 | 20.55 | 20.73 | 61,800 | +0.06(+0.29%) |
Sep 05, 2006 | 20.59 | 20.79 | 20.50 | 20.67 | 103,500 | +0.13(+0.63%) |
Sep 01, 2006 | 20.67 | 20.72 | 20.32 | 20.54 | 73,900 | +0.05(+0.24%) |
Aug 31, 2006 | 20.71 | 20.71 | 20.40 | 20.49 | 78,300 | +0.02(+0.10%) |
Aug 30, 2006 | 20.55 | 20.71 | 20.35 | 20.47 | 62,300 | -0.08(-0.39%) |
Aug 29, 2006 | 20.47 | 20.59 | 19.87 | 20.55 | 269,600 | +0.16(+0.78%) |
Aug 28, 2006 | 19.47 | 20.43 | 19.47 | 20.39 | 107,500 | +0.98(+5.05%) |
Aug 25, 2006 | 19.49 | 19.53 | 19.35 | 19.41 | 41,900 | -0.08(-0.41%) |
Aug 24, 2006 | 19.68 | 19.97 | 19.35 | 19.49 | 60,800 | -0.20(-1.02%) |
Aug 23, 2006 | 20.00 | 20.15 | 19.65 | 19.69 | 37,300 | -0.30(-1.50%) |
Aug 22, 2006 | 20.07 | 20.20 | 19.89 | 19.99 | 48,900 | -0.15(-0.74%) |
Aug 21, 2006 | 20.40 | 20.40 | 19.99 | 20.14 | 41,800 | -0.26(-1.27%) |
Aug 18, 2006 | 20.62 | 20.62 | 20.25 | 20.40 | 51,900 | -0.22(-1.07%) |
Aug 17, 2006 | 20.73 | 20.79 | 20.62 | 20.62 | 41,000 | -0.21(-1.01%) |
Aug 16, 2006 | 20.52 | 20.94 | 20.43 | 20.83 | 54,500 | +0.35(+1.71%) |
Aug 15, 2006 | 20.50 | 20.60 | 20.33 | 20.48 | 89,600 | +0.19(+0.94%) |
Aug 14, 2006 | 19.91 | 20.48 | 19.91 | 20.29 | 57,500 | +0.42(+2.11%) |
Aug 11, 2006 | 19.91 | 20.01 | 19.73 | 19.87 | 67,700 | -0.03(-0.15%) |
Aug 10, 2006 | 19.97 | 20.21 | 19.77 | 19.90 | 86,600 | -0.15(-0.75%) |
Aug 09, 2006 | 20.40 | 20.66 | 20.00 | 20.05 | 77,800 | -0.35(-1.72%) |
Aug 08, 2006 | 20.60 | 20.80 | 20.38 | 20.40 | 91,400 | -0.09(-0.44%) |
Aug 07, 2006 | 20.50 | 20.61 | 20.35 | 20.49 | 612,700 | -0.18(-0.87%) |
Aug 04, 2006 | 20.95 | 21.20 | 20.33 | 20.67 | 115,500 | +0.21(+1.03%) |
Aug 03, 2006 | 19.75 | 20.73 | 19.60 | 20.46 | 159,600 | +0.61(+3.07%) |
Aug 02, 2006 | 19.55 | 19.89 | 19.52 | 19.85 | 146,700 | +0.31(+1.59%) |