Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 23.78 | 24.69 | 23.70 | 24.48 | 301,000 | +0.37(+1.52%) |
Oct 30, 2006 | 23.78 | 24.27 | 23.78 | 24.12 | 292,359 | +0.38(+1.61%) |
Oct 27, 2006 | 23.81 | 24.24 | 23.73 | 23.73 | 287,139 | -0.09(-0.38%) |
Oct 26, 2006 | 23.85 | 24.05 | 23.46 | 23.83 | 367,416 | +0.10(+0.42%) |
Oct 25, 2006 | 23.07 | 23.74 | 22.89 | 23.73 | 470,426 | +0.60(+2.59%) |
Oct 24, 2006 | 22.89 | 23.30 | 22.59 | 23.13 | 246,666 | +0.02(+0.11%) |
Oct 23, 2006 | 22.99 | 23.17 | 22.59 | 23.10 | 383,219 | -0.07(-0.32%) |
Oct 20, 2006 | 23.95 | 23.95 | 23.14 | 23.18 | 278,326 | -0.66(-2.76%) |
Oct 19, 2006 | 22.95 | 23.87 | 22.95 | 23.83 | 308,808 | +0.94(+4.10%) |
Oct 18, 2006 | 23.77 | 23.88 | 22.85 | 22.89 | 349,370 | -0.82(-3.44%) |
Oct 17, 2006 | 23.45 | 23.76 | 22.95 | 23.71 | 267,150 | +0.06(+0.25%) |
Oct 16, 2006 | 23.53 | 23.78 | 23.12 | 23.65 | 285,380 | +0.24(+1.03%) |
Oct 13, 2006 | 23.09 | 23.53 | 23.04 | 23.41 | 280,860 | +0.60(+2.62%) |
Oct 12, 2006 | 22.13 | 22.84 | 22.05 | 22.81 | 280,579 | +0.77(+3.47%) |
Oct 11, 2006 | 22.08 | 22.40 | 21.93 | 22.05 | 314,908 | -0.03(-0.15%) |
Oct 10, 2006 | 21.83 | 22.42 | 21.50 | 22.08 | 311,182 | +0.19(+0.87%) |
Oct 09, 2006 | 22.30 | 22.45 | 21.78 | 21.89 | 298,467 | -0.14(-0.64%) |
Oct 06, 2006 | 21.48 | 22.25 | 21.48 | 22.03 | 369,392 | -0.07(-0.30%) |
Oct 05, 2006 | 21.60 | 22.20 | 21.58 | 22.10 | 413,281 | +0.92(+4.36%) |
Oct 04, 2006 | 20.90 | 21.39 | 20.06 | 21.17 | 669,064 | +0.38(+1.84%) |
Oct 03, 2006 | 21.87 | 21.87 | 20.59 | 20.79 | 706,523 | -1.46(-6.58%) |
Oct 02, 2006 | 22.45 | 22.79 | 22.16 | 22.25 | 241,290 | -0.31(-1.36%) |
Sep 29, 2006 | 22.79 | 23.11 | 22.43 | 22.56 | 245,541 | -0.28(-1.24%) |
Sep 28, 2006 | 23.48 | 23.63 | 22.79 | 22.84 | 250,096 | -0.48(-2.07%) |
Sep 27, 2006 | 22.44 | 23.43 | 22.44 | 23.33 | 473,131 | +0.90(+4.00%) |
Sep 26, 2006 | 21.76 | 22.55 | 21.61 | 22.43 | 259,083 | +0.57(+2.59%) |
Sep 25, 2006 | 22.39 | 22.39 | 21.51 | 21.86 | 389,699 | -0.57(-2.52%) |
Sep 22, 2006 | 22.71 | 23.10 | 22.15 | 22.43 | 264,746 | -0.18(-0.81%) |
Sep 21, 2006 | 22.37 | 23.04 | 22.27 | 22.61 | 311,531 | +0.26(+1.15%) |
Sep 20, 2006 | 22.58 | 23.18 | 22.22 | 22.35 | 261,725 | +0.03(+0.11%) |
Sep 19, 2006 | 22.59 | 23.18 | 22.02 | 22.33 | 411,039 | -0.71(-3.07%) |
Sep 18, 2006 | 23.04 | 23.18 | 22.40 | 23.04 | 379,975 | +0.42(+1.88%) |
Sep 15, 2006 | 21.93 | 22.89 | 21.35 | 22.61 | 740,212 | +0.90(+4.14%) |
Sep 14, 2006 | 22.79 | 22.98 | 21.42 | 21.71 | 496,374 | -1.07(-4.71%) |
Sep 13, 2006 | 22.32 | 22.88 | 22.28 | 22.79 | 377,279 | +0.53(+2.39%) |
Sep 12, 2006 | 22.12 | 22.76 | 22.04 | 22.25 | 494,773 | +0.06(+0.26%) |
Sep 11, 2006 | 23.28 | 23.28 | 22.00 | 22.20 | 762,560 | -1.80(-7.49%) |
Sep 08, 2006 | 24.51 | 24.51 | 23.98 | 23.99 | 242,195 | -0.59(-2.40%) |
Sep 07, 2006 | 25.03 | 25.20 | 24.50 | 24.58 | 443,727 | -1.01(-3.93%) |
Sep 06, 2006 | 25.72 | 26.46 | 25.38 | 25.59 | 600,094 | -0.17(-0.68%) |
Sep 05, 2006 | 24.95 | 25.88 | 24.95 | 25.76 | 495,402 | +1.11(+4.49%) |
Sep 01, 2006 | 24.79 | 24.93 | 24.16 | 24.66 | 341,672 | -0.12(-0.47%) |
Aug 31, 2006 | 24.48 | 24.93 | 24.37 | 24.77 | 322,363 | +0.46(+1.88%) |
Aug 30, 2006 | 24.22 | 24.60 | 24.03 | 24.32 | 280,890 | +0.21(+0.86%) |
Aug 29, 2006 | 23.92 | 24.15 | 23.41 | 24.11 | 280,291 | +0.19(+0.80%) |
Aug 28, 2006 | 24.53 | 24.56 | 23.84 | 23.92 | 246,263 | -0.59(-2.41%) |
Aug 25, 2006 | 24.45 | 24.83 | 24.28 | 24.51 | 296,170 | +0.09(+0.37%) |
Aug 24, 2006 | 24.33 | 25.05 | 24.22 | 24.42 | 246,489 | +0.06(+0.24%) |
Aug 23, 2006 | 25.11 | 25.35 | 24.27 | 24.36 | 268,718 | -0.62(-2.46%) |
Aug 22, 2006 | 24.40 | 25.07 | 23.97 | 24.97 | 533,762 | +0.39(+1.59%) |
Aug 21, 2006 | 23.87 | 24.70 | 23.87 | 24.58 | 307,020 | +0.82(+3.47%) |
Aug 18, 2006 | 23.94 | 24.03 | 23.10 | 23.76 | 319,781 | -0.05(-0.21%) |
Aug 17, 2006 | 24.30 | 24.61 | 23.33 | 23.81 | 415,512 | -0.81(-3.31%) |
Aug 16, 2006 | 24.30 | 24.71 | 24.29 | 24.62 | 206,203 | +0.52(+2.17%) |
Aug 15, 2006 | 23.53 | 24.16 | 23.50 | 24.10 | 192,268 | +0.50(+2.11%) |
Aug 14, 2006 | 23.89 | 24.24 | 23.52 | 23.60 | 281,249 | -0.55(-2.27%) |
Aug 11, 2006 | 24.29 | 24.62 | 23.70 | 24.15 | 498,948 | -0.25(-1.02%) |
Aug 10, 2006 | 24.23 | 24.55 | 23.97 | 24.40 | 309,072 | -0.09(-0.37%) |
Aug 09, 2006 | 24.79 | 25.10 | 24.25 | 24.49 | 314,851 | +0.17(+0.68%) |
Aug 08, 2006 | 24.88 | 25.09 | 24.20 | 24.32 | 270,724 | -0.62(-2.47%) |
Aug 07, 2006 | 24.85 | 25.20 | 24.43 | 24.94 | 176,806 | +0.26(+1.04%) |
Aug 04, 2006 | 25.55 | 25.69 | 24.37 | 24.68 | 282,919 | -0.32(-1.26%) |
Aug 03, 2006 | 25.16 | 25.47 | 24.62 | 25.00 | 242,327 | -0.37(-1.44%) |
Aug 02, 2006 | 24.95 | 25.49 | 24.76 | 25.36 | 493,549 | +0.66(+2.66%) |