Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 20.97 | 21.03 | 20.73 | 20.85 | 432,382 | -0.02(-0.10%) |
Oct 30, 2006 | 20.60 | 20.97 | 20.52 | 20.87 | 547,624 | +0.22(+1.07%) |
Oct 27, 2006 | 20.79 | 21.04 | 20.65 | 20.65 | 570,256 | -0.24(-1.16%) |
Oct 26, 2006 | 20.42 | 20.94 | 20.32 | 20.89 | 1,204,685 | +0.47(+2.30%) |
Oct 25, 2006 | 20.26 | 20.44 | 20.19 | 20.42 | 610,606 | +0.18(+0.90%) |
Oct 24, 2006 | 20.20 | 20.27 | 20.12 | 20.24 | 463,352 | -0.07(-0.33%) |
Oct 23, 2006 | 20.14 | 20.39 | 20.01 | 20.30 | 417,344 | +0.16(+0.80%) |
Oct 20, 2006 | 19.99 | 20.17 | 19.91 | 20.14 | 445,336 | +0.20(+1.01%) |
Oct 19, 2006 | 20.03 | 20.10 | 19.87 | 19.94 | 343,642 | -0.14(-0.70%) |
Oct 18, 2006 | 20.03 | 20.32 | 19.97 | 20.08 | 728,082 | +0.07(+0.37%) |
Oct 17, 2006 | 20.03 | 20.12 | 19.86 | 20.01 | 575,467 | -0.12(-0.60%) |
Oct 16, 2006 | 20.13 | 20.18 | 20.03 | 20.13 | 480,027 | +0.05(+0.23%) |
Oct 13, 2006 | 19.87 | 20.17 | 19.82 | 20.08 | 502,659 | +0.15(+0.78%) |
Oct 12, 2006 | 19.75 | 19.96 | 19.73 | 19.93 | 471,838 | +0.22(+1.12%) |
Oct 11, 2006 | 19.87 | 19.88 | 19.65 | 19.71 | 735,973 | -0.33(-1.64%) |
Oct 10, 2006 | 20.12 | 20.18 | 19.84 | 20.03 | 939,508 | -0.19(-0.93%) |
Oct 09, 2006 | 20.03 | 20.26 | 19.84 | 20.22 | 361,361 | +0.14(+0.70%) |
Oct 06, 2006 | 20.24 | 20.24 | 19.93 | 20.08 | 545,838 | -0.15(-0.76%) |
Oct 05, 2006 | 20.03 | 20.25 | 19.98 | 20.24 | 582,167 | +0.11(+0.57%) |
Oct 04, 2006 | 19.60 | 20.12 | 19.55 | 20.12 | 756,073 | +0.40(+2.04%) |
Oct 03, 2006 | 19.56 | 19.79 | 19.38 | 19.72 | 745,651 | +0.14(+0.72%) |
Oct 02, 2006 | 19.42 | 19.68 | 19.38 | 19.58 | 547,327 | +0.19(+1.00%) |
Sep 29, 2006 | 19.57 | 19.66 | 19.36 | 19.38 | 673,587 | -0.15(-0.76%) |
Sep 28, 2006 | 19.47 | 19.58 | 19.36 | 19.53 | 442,358 | +0.08(+0.41%) |
Sep 27, 2006 | 19.34 | 19.71 | 19.31 | 19.45 | 605,246 | +0.13(+0.66%) |
Sep 26, 2006 | 19.31 | 19.65 | 19.13 | 19.32 | 1,074,702 | +0.01(+0.07%) |
Sep 25, 2006 | 19.03 | 19.40 | 19.03 | 19.31 | 850,173 | +0.23(+1.20%) |
Sep 22, 2006 | 19.01 | 19.16 | 18.91 | 19.08 | 613,881 | +0.09(+0.50%) |
Sep 21, 2006 | 19.08 | 19.39 | 18.94 | 18.99 | 762,625 | -0.05(-0.25%) |
Sep 20, 2006 | 18.83 | 19.09 | 18.77 | 19.03 | 721,977 | +0.31(+1.65%) |
Sep 19, 2006 | 18.62 | 18.79 | 18.47 | 18.73 | 805,654 | +0.10(+0.54%) |
Sep 18, 2006 | 18.57 | 18.81 | 18.44 | 18.62 | 834,242 | -0.22(-1.14%) |
Sep 15, 2006 | 18.87 | 19.01 | 18.76 | 18.84 | 903,477 | +0.09(+0.50%) |
Sep 14, 2006 | 18.64 | 18.83 | 18.52 | 18.75 | 658,698 | +0.11(+0.58%) |
Sep 13, 2006 | 18.28 | 18.73 | 18.26 | 18.64 | 680,585 | +0.33(+1.80%) |
Sep 12, 2006 | 18.07 | 18.38 | 18.07 | 18.31 | 677,458 | +0.22(+1.23%) |
Sep 11, 2006 | 17.73 | 18.17 | 17.73 | 18.09 | 729,422 | +0.26(+1.43%) |
Sep 08, 2006 | 17.64 | 17.93 | 17.54 | 17.83 | 637,853 | +0.15(+0.87%) |
Sep 07, 2006 | 17.85 | 17.89 | 17.64 | 17.68 | 558,345 | -0.26(-1.42%) |
Sep 06, 2006 | 18.02 | 18.04 | 17.82 | 17.93 | 627,580 | -0.18(-1.00%) |
Sep 05, 2006 | 18.04 | 18.17 | 18.01 | 18.11 | 609,117 | +0.13(+0.75%) |
Sep 01, 2006 | 17.89 | 18.03 | 17.76 | 17.98 | 514,273 | +0.12(+0.68%) |
Aug 31, 2006 | 17.89 | 18.01 | 17.73 | 17.86 | 597,801 | +0.00(+0.00%) |
Aug 30, 2006 | 17.79 | 18.02 | 17.75 | 17.86 | 822,033 | +0.15(+0.87%) |
Aug 29, 2006 | 17.77 | 17.78 | 17.46 | 17.70 | 790,170 | +0.03(+0.19%) |
Aug 28, 2006 | 17.50 | 17.78 | 17.41 | 17.67 | 746,395 | +0.17(+0.96%) |
Aug 25, 2006 | 17.67 | 17.67 | 17.38 | 17.50 | 941,742 | -0.27(-1.51%) |
Aug 24, 2006 | 18.04 | 18.04 | 17.66 | 17.77 | 1,055,793 | -0.18(-1.01%) |
Aug 23, 2006 | 17.63 | 17.95 | 17.62 | 17.95 | 1,426,237 | -0.19(-1.04%) |
Aug 22, 2006 | 18.27 | 18.34 | 18.13 | 18.14 | 1,469,266 | -0.17(-0.92%) |
Aug 21, 2006 | 18.48 | 18.48 | 18.23 | 18.31 | 1,148,851 | -0.26(-1.41%) |
Aug 18, 2006 | 18.53 | 18.64 | 18.20 | 18.57 | 1,131,430 | +0.00(+0.00%) |
Aug 17, 2006 | 18.60 | 18.81 | 18.50 | 18.57 | 1,814,398 | -0.11(-0.61%) |
Aug 16, 2006 | 18.35 | 18.70 | 18.31 | 18.68 | 1,215,108 | +0.46(+2.54%) |
Aug 15, 2006 | 18.07 | 18.61 | 18.07 | 18.22 | 2,405,053 | +0.22(+1.23%) |
Aug 14, 2006 | 17.63 | 18.09 | 17.63 | 18.00 | 1,748,439 | +0.50(+2.88%) |
Aug 11, 2006 | 16.96 | 17.52 | 16.89 | 17.50 | 1,913,560 | +0.81(+4.83%) |
Aug 10, 2006 | 16.45 | 16.70 | 16.33 | 16.69 | 596,610 | +0.19(+1.18%) |
Aug 09, 2006 | 16.69 | 16.78 | 16.48 | 16.50 | 714,235 | -0.07(-0.41%) |
Aug 08, 2006 | 16.62 | 16.71 | 16.50 | 16.56 | 1,235,208 | -0.04(-0.24%) |
Aug 07, 2006 | 16.48 | 16.66 | 16.43 | 16.60 | 519,186 | +0.07(+0.45%) |
Aug 04, 2006 | 16.58 | 16.73 | 16.40 | 16.53 | 667,185 | +0.05(+0.29%) |
Aug 03, 2006 | 16.33 | 16.54 | 16.25 | 16.48 | 554,027 | +0.08(+0.49%) |
Aug 02, 2006 | 16.29 | 16.44 | 16.28 | 16.40 | 616,413 | +0.13(+0.83%) |