Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 22.89 | 22.95 | 22.15 | 22.43 | 566,791 | -0.42(-1.84%) |
Oct 30, 2006 | 22.79 | 23.06 | 22.40 | 22.85 | 946,582 | -0.03(-0.14%) |
Oct 27, 2006 | 23.71 | 23.76 | 22.77 | 22.89 | 668,849 | -0.98(-4.10%) |
Oct 26, 2006 | 23.80 | 23.97 | 23.47 | 23.86 | 1,127,543 | +0.64(+2.77%) |
Oct 25, 2006 | 22.15 | 23.27 | 21.61 | 23.22 | 1,648,528 | +1.07(+4.84%) |
Oct 24, 2006 | 22.05 | 22.31 | 21.37 | 22.15 | 821,998 | -0.10(-0.46%) |
Oct 23, 2006 | 22.00 | 22.61 | 21.84 | 22.25 | 386,082 | +0.06(+0.29%) |
Oct 20, 2006 | 22.50 | 22.50 | 22.11 | 22.19 | 575,978 | -0.23(-1.03%) |
Oct 19, 2006 | 22.39 | 22.59 | 22.26 | 22.42 | 371,610 | -0.08(-0.35%) |
Oct 18, 2006 | 22.57 | 22.97 | 22.42 | 22.50 | 579,627 | +0.14(+0.60%) |
Oct 17, 2006 | 23.16 | 23.24 | 22.20 | 22.36 | 1,151,956 | -1.04(-4.45%) |
Oct 16, 2006 | 23.90 | 23.90 | 23.29 | 23.40 | 804,129 | -0.55(-2.29%) |
Oct 13, 2006 | 23.59 | 23.98 | 23.43 | 23.95 | 596,364 | +0.49(+2.10%) |
Oct 12, 2006 | 22.85 | 23.46 | 22.77 | 23.46 | 361,166 | +0.80(+3.54%) |
Oct 11, 2006 | 22.77 | 22.77 | 22.31 | 22.66 | 331,467 | -0.26(-1.14%) |
Oct 10, 2006 | 23.08 | 23.12 | 22.58 | 22.92 | 350,595 | -0.05(-0.21%) |
Oct 09, 2006 | 22.76 | 23.16 | 22.44 | 22.97 | 513,938 | +0.21(+0.91%) |
Oct 06, 2006 | 22.62 | 22.94 | 22.29 | 22.76 | 363,053 | +0.15(+0.67%) |
Oct 05, 2006 | 22.79 | 22.79 | 22.37 | 22.61 | 692,759 | -0.10(-0.45%) |
Oct 04, 2006 | 21.87 | 22.85 | 21.63 | 22.71 | 1,277,043 | +0.73(+3.33%) |
Oct 03, 2006 | 20.90 | 22.00 | 20.86 | 21.98 | 1,008,119 | +1.14(+5.45%) |
Oct 02, 2006 | 21.00 | 21.29 | 20.68 | 20.84 | 522,747 | -0.13(-0.61%) |
Sep 29, 2006 | 21.40 | 21.46 | 20.95 | 20.97 | 581,766 | -0.37(-1.75%) |
Sep 28, 2006 | 21.19 | 21.53 | 21.19 | 21.34 | 541,119 | +0.18(+0.86%) |
Sep 27, 2006 | 21.03 | 21.26 | 20.95 | 21.16 | 813,567 | -0.03(-0.15%) |
Sep 26, 2006 | 21.42 | 21.54 | 20.99 | 21.19 | 527,403 | -0.26(-1.22%) |
Sep 25, 2006 | 21.20 | 21.66 | 20.76 | 21.46 | 690,116 | +0.30(+1.43%) |
Sep 22, 2006 | 21.42 | 21.49 | 20.69 | 21.15 | 674,386 | -0.26(-1.22%) |
Sep 21, 2006 | 21.73 | 22.06 | 21.13 | 21.42 | 1,875,924 | -0.32(-1.46%) |
Sep 20, 2006 | 19.87 | 21.81 | 19.87 | 21.73 | 2,074,377 | +2.15(+10.95%) |
Sep 19, 2006 | 19.20 | 19.59 | 18.79 | 19.59 | 1,054,428 | +0.36(+1.86%) |
Sep 18, 2006 | 19.02 | 19.30 | 18.65 | 19.23 | 851,949 | +0.50(+2.67%) |
Sep 15, 2006 | 18.40 | 18.75 | 18.35 | 18.73 | 1,213,241 | +0.06(+0.30%) |
Sep 14, 2006 | 19.22 | 19.23 | 18.59 | 18.67 | 1,176,243 | -0.68(-3.49%) |
Sep 13, 2006 | 19.29 | 19.51 | 19.07 | 19.35 | 1,367,649 | +0.06(+0.33%) |
Sep 12, 2006 | 18.58 | 19.52 | 18.52 | 19.29 | 633,362 | +0.71(+3.81%) |
Sep 11, 2006 | 18.68 | 18.71 | 18.34 | 18.58 | 648,085 | -0.25(-1.31%) |
Sep 08, 2006 | 18.71 | 18.98 | 18.59 | 18.83 | 1,084,253 | +0.11(+0.59%) |
Sep 07, 2006 | 18.48 | 18.95 | 18.42 | 18.71 | 702,575 | +0.22(+1.20%) |
Sep 06, 2006 | 18.56 | 18.70 | 18.41 | 18.49 | 875,230 | -0.25(-1.31%) |
Sep 05, 2006 | 18.87 | 18.87 | 18.63 | 18.74 | 655,887 | -0.10(-0.55%) |
Sep 01, 2006 | 18.49 | 18.89 | 18.32 | 18.84 | 554,962 | +0.48(+2.64%) |
Aug 31, 2006 | 18.40 | 18.55 | 18.29 | 18.36 | 574,593 | -0.02(-0.13%) |
Aug 30, 2006 | 18.21 | 18.52 | 17.93 | 18.38 | 476,311 | +0.02(+0.09%) |
Aug 29, 2006 | 18.11 | 18.39 | 17.91 | 18.36 | 644,184 | +0.37(+2.03%) |
Aug 28, 2006 | 17.66 | 18.03 | 17.63 | 18.00 | 883,535 | +0.40(+2.26%) |
Aug 25, 2006 | 17.45 | 17.77 | 17.32 | 17.60 | 758,071 | +0.15(+0.87%) |
Aug 24, 2006 | 17.97 | 17.98 | 17.39 | 17.45 | 897,629 | -0.50(-2.79%) |
Aug 23, 2006 | 18.24 | 18.24 | 17.79 | 17.95 | 607,438 | -0.17(-0.96%) |
Aug 22, 2006 | 18.13 | 18.30 | 18.07 | 18.13 | 685,963 | +0.06(+0.31%) |
Aug 21, 2006 | 18.30 | 18.32 | 17.98 | 18.07 | 633,739 | -0.41(-2.19%) |
Aug 18, 2006 | 18.56 | 18.65 | 18.28 | 18.48 | 855,221 | -0.09(-0.47%) |
Aug 17, 2006 | 18.01 | 18.57 | 17.87 | 18.56 | 909,333 | +0.60(+3.36%) |
Aug 16, 2006 | 17.88 | 18.13 | 17.65 | 17.96 | 719,941 | +0.37(+2.12%) |
Aug 15, 2006 | 17.51 | 17.75 | 17.39 | 17.59 | 1,149,061 | +0.25(+1.47%) |
Aug 14, 2006 | 17.80 | 17.88 | 17.32 | 17.33 | 1,109,295 | -0.27(-1.54%) |
Aug 11, 2006 | 17.87 | 17.87 | 17.48 | 17.60 | 573,838 | -0.12(-0.67%) |
Aug 10, 2006 | 16.89 | 17.76 | 16.89 | 17.72 | 816,461 | +0.75(+4.40%) |
Aug 09, 2006 | 17.32 | 17.47 | 16.93 | 16.97 | 607,186 | -0.26(-1.52%) |
Aug 08, 2006 | 17.64 | 17.70 | 17.22 | 17.24 | 811,050 | -0.38(-2.17%) |
Aug 07, 2006 | 17.70 | 17.70 | 17.48 | 17.62 | 449,507 | -0.16(-0.89%) |
Aug 04, 2006 | 17.90 | 17.98 | 17.66 | 17.78 | 1,584,852 | +0.13(+0.72%) |
Aug 03, 2006 | 17.05 | 17.74 | 16.81 | 17.65 | 981,188 | +0.38(+2.21%) |
Aug 02, 2006 | 16.84 | 17.37 | 16.84 | 17.27 | 664,948 | +0.32(+1.88%) |