Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 20.04 | 20.08 | 19.39 | 19.63 | 119,233 | -0.39(-1.95%) |
Oct 30, 2006 | 20.29 | 20.49 | 19.50 | 20.02 | 113,374 | -0.57(-2.77%) |
Oct 27, 2006 | 20.02 | 20.75 | 20.02 | 20.59 | 80,503 | +0.43(+2.13%) |
Oct 26, 2006 | 20.00 | 20.40 | 19.85 | 20.16 | 79,490 | +0.01(+0.05%) |
Oct 25, 2006 | 19.55 | 20.34 | 19.55 | 20.15 | 73,732 | +0.16(+0.80%) |
Oct 24, 2006 | 19.25 | 19.99 | 19.25 | 19.99 | 135,972 | +0.66(+3.41%) |
Oct 23, 2006 | 19.94 | 19.95 | 19.18 | 19.33 | 47,625 | -0.02(-0.10%) |
Oct 20, 2006 | 19.70 | 19.94 | 19.34 | 19.35 | 57,209 | -0.35(-1.78%) |
Oct 19, 2006 | 19.28 | 19.77 | 19.23 | 19.70 | 55,819 | +0.46(+2.39%) |
Oct 18, 2006 | 19.25 | 19.34 | 18.77 | 19.24 | 91,796 | +0.04(+0.21%) |
Oct 17, 2006 | 19.10 | 19.20 | 19.10 | 19.20 | 57,661 | -0.04(-0.21%) |
Oct 16, 2006 | 19.24 | 19.30 | 18.92 | 19.24 | 51,366 | +0.42(+2.23%) |
Oct 13, 2006 | 19.00 | 19.09 | 18.82 | 18.82 | 73,755 | -0.09(-0.48%) |
Oct 12, 2006 | 19.00 | 19.05 | 18.81 | 18.91 | 76,317 | -0.03(-0.16%) |
Oct 11, 2006 | 18.80 | 19.06 | 18.80 | 18.94 | 43,543 | -0.01(-0.05%) |
Oct 10, 2006 | 18.82 | 19.20 | 18.66 | 18.95 | 54,674 | +0.03(+0.16%) |
Oct 09, 2006 | 19.32 | 19.32 | 18.79 | 18.92 | 58,890 | -0.06(-0.32%) |
Oct 06, 2006 | 18.55 | 19.00 | 18.55 | 18.98 | 86,317 | +0.18(+0.96%) |
Oct 05, 2006 | 18.64 | 18.90 | 18.60 | 18.80 | 65,058 | -0.05(-0.27%) |
Oct 04, 2006 | 19.00 | 19.23 | 18.65 | 18.85 | 97,653 | -0.24(-1.26%) |
Oct 03, 2006 | 19.32 | 19.60 | 18.95 | 19.09 | 132,033 | -0.23(-1.19%) |
Oct 02, 2006 | 19.46 | 19.59 | 19.27 | 19.32 | 83,008 | +0.01(+0.05%) |
Sep 29, 2006 | 19.90 | 19.95 | 19.26 | 19.31 | 122,315 | -0.24(-1.23%) |
Sep 28, 2006 | 19.32 | 19.72 | 19.16 | 19.55 | 64,300 | -0.15(-0.76%) |
Sep 27, 2006 | 19.54 | 19.90 | 19.25 | 19.70 | 89,731 | -0.29(-1.45%) |
Sep 26, 2006 | 20.00 | 20.10 | 19.50 | 19.99 | 73,699 | +0.00(+0.00%) |
Sep 25, 2006 | 20.12 | 20.56 | 19.05 | 19.99 | 123,838 | -0.31(-1.53%) |
Sep 22, 2006 | 19.62 | 20.83 | 19.62 | 20.30 | 58,128 | -0.10(-0.49%) |
Sep 21, 2006 | 20.60 | 20.60 | 19.28 | 20.40 | 66,541 | +0.20(+0.99%) |
Sep 20, 2006 | 20.22 | 20.39 | 19.64 | 20.20 | 135,667 | -0.27(-1.32%) |
Sep 19, 2006 | 20.35 | 21.02 | 20.35 | 20.47 | 63,209 | -0.23(-1.10%) |
Sep 18, 2006 | 20.97 | 21.03 | 20.40 | 20.70 | 32,767 | -0.19(-0.92%) |
Sep 15, 2006 | 20.50 | 20.92 | 20.37 | 20.89 | 70,605 | +0.18(+0.87%) |
Sep 14, 2006 | 20.36 | 21.00 | 20.36 | 20.71 | 55,903 | -0.03(-0.14%) |
Sep 13, 2006 | 20.51 | 20.98 | 20.51 | 20.74 | 47,858 | -0.21(-1.00%) |
Sep 12, 2006 | 20.92 | 21.00 | 19.79 | 20.95 | 26,360 | +0.00(+0.00%) |
Sep 11, 2006 | 21.23 | 21.23 | 20.53 | 20.95 | 60,547 | +0.06(+0.29%) |
Sep 08, 2006 | 20.98 | 21.09 | 20.55 | 20.89 | 33,401 | -0.31(-1.46%) |
Sep 07, 2006 | 21.08 | 21.25 | 20.60 | 21.20 | 44,600 | +0.08(+0.38%) |
Sep 06, 2006 | 21.57 | 21.57 | 21.01 | 21.12 | 37,677 | -0.27(-1.26%) |
Sep 05, 2006 | 21.10 | 22.42 | 21.10 | 21.39 | 53,627 | -0.20(-0.93%) |
Sep 01, 2006 | 21.66 | 21.75 | 21.43 | 21.59 | 78,683 | -0.10(-0.46%) |
Aug 31, 2006 | 21.65 | 21.96 | 21.30 | 21.69 | 85,155 | +0.04(+0.19%) |
Aug 30, 2006 | 22.00 | 22.24 | 21.52 | 21.65 | 43,954 | -0.30(-1.37%) |
Aug 29, 2006 | 22.24 | 22.24 | 21.31 | 21.95 | 29,472 | -0.27(-1.22%) |
Aug 28, 2006 | 22.01 | 22.34 | 22.01 | 22.22 | 40,342 | -0.13(-0.58%) |
Aug 25, 2006 | 22.00 | 22.35 | 22.00 | 22.35 | 19,869 | +0.23(+1.04%) |
Aug 24, 2006 | 21.29 | 22.30 | 21.29 | 22.12 | 64,282 | -0.12(-0.54%) |
Aug 23, 2006 | 21.65 | 22.24 | 20.92 | 22.24 | 81,208 | +1.05(+4.96%) |
Aug 22, 2006 | 20.99 | 21.46 | 20.99 | 21.19 | 25,627 | -0.16(-0.75%) |
Aug 21, 2006 | 21.62 | 21.77 | 20.91 | 21.35 | 29,653 | -0.34(-1.57%) |
Aug 18, 2006 | 20.50 | 21.69 | 20.40 | 21.69 | 46,627 | +0.86(+4.13%) |
Aug 17, 2006 | 21.74 | 21.74 | 20.50 | 20.83 | 47,577 | -0.40(-1.88%) |
Aug 16, 2006 | 20.61 | 21.50 | 20.61 | 21.23 | 44,789 | +0.41(+1.97%) |
Aug 15, 2006 | 21.43 | 21.94 | 20.67 | 20.82 | 61,575 | -0.60(-2.80%) |
Aug 14, 2006 | 21.25 | 21.85 | 21.00 | 21.42 | 37,975 | -0.11(-0.51%) |
Aug 11, 2006 | 21.48 | 21.66 | 21.07 | 21.53 | 28,542 | +0.47(+2.23%) |
Aug 10, 2006 | 20.53 | 21.66 | 20.28 | 21.06 | 63,858 | +0.13(+0.62%) |
Aug 09, 2006 | 21.00 | 21.74 | 20.28 | 20.93 | 80,870 | -0.11(-0.52%) |
Aug 08, 2006 | 21.24 | 21.25 | 20.83 | 21.04 | 58,803 | -0.21(-0.99%) |
Aug 07, 2006 | 21.00 | 21.25 | 20.75 | 21.25 | 51,981 | +0.19(+0.90%) |
Aug 04, 2006 | 21.03 | 21.20 | 21.00 | 21.06 | 77,369 | -0.12(-0.57%) |
Aug 03, 2006 | 21.21 | 21.24 | 20.89 | 21.18 | 57,197 | -0.03(-0.14%) |
Aug 02, 2006 | 21.09 | 21.25 | 20.20 | 21.21 | 108,442 | +0.14(+0.66%) |