Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 23.62 | 23.72 | 23.25 | 23.55 | 245,502 | -0.08(-0.34%) |
Oct 30, 2006 | 23.87 | 23.87 | 23.38 | 23.63 | 163,315 | -0.28(-1.19%) |
Oct 27, 2006 | 24.09 | 24.42 | 23.83 | 23.91 | 245,993 | -0.34(-1.39%) |
Oct 26, 2006 | 23.85 | 24.28 | 23.47 | 24.25 | 216,054 | +0.47(+1.97%) |
Oct 25, 2006 | 23.74 | 23.97 | 23.49 | 23.78 | 142,441 | +0.08(+0.33%) |
Oct 24, 2006 | 23.42 | 23.91 | 23.31 | 23.70 | 313,083 | +0.13(+0.53%) |
Oct 23, 2006 | 24.01 | 24.11 | 23.56 | 23.58 | 214,329 | -0.45(-1.87%) |
Oct 20, 2006 | 24.01 | 24.10 | 23.58 | 24.03 | 233,660 | +0.13(+0.53%) |
Oct 19, 2006 | 23.66 | 24.07 | 23.66 | 23.90 | 341,114 | +0.11(+0.47%) |
Oct 18, 2006 | 24.17 | 24.22 | 23.61 | 23.79 | 309,350 | -0.32(-1.32%) |
Oct 17, 2006 | 23.35 | 24.14 | 23.35 | 24.10 | 534,604 | +0.54(+2.30%) |
Oct 16, 2006 | 23.65 | 23.87 | 23.37 | 23.56 | 493,038 | -0.15(-0.64%) |
Oct 13, 2006 | 23.64 | 23.78 | 23.51 | 23.72 | 374,245 | +0.11(+0.48%) |
Oct 12, 2006 | 23.19 | 23.68 | 23.07 | 23.60 | 525,995 | +0.70(+3.06%) |
Oct 11, 2006 | 22.87 | 23.05 | 22.57 | 22.90 | 312,078 | -0.11(-0.49%) |
Oct 10, 2006 | 23.05 | 23.15 | 22.79 | 23.01 | 271,322 | +0.06(+0.26%) |
Oct 09, 2006 | 22.96 | 23.12 | 22.64 | 22.96 | 277,802 | -0.08(-0.34%) |
Oct 06, 2006 | 22.52 | 23.19 | 22.50 | 23.03 | 494,440 | +0.36(+1.60%) |
Oct 05, 2006 | 22.29 | 22.72 | 22.21 | 22.67 | 479,686 | +0.34(+1.54%) |
Oct 04, 2006 | 22.08 | 22.57 | 22.02 | 22.33 | 790,850 | +0.17(+0.77%) |
Oct 03, 2006 | 22.00 | 22.44 | 21.69 | 22.16 | 418,972 | +0.22(+0.99%) |
Oct 02, 2006 | 22.04 | 22.45 | 21.44 | 21.94 | 325,734 | -0.18(-0.81%) |
Sep 29, 2006 | 22.46 | 22.61 | 22.09 | 22.12 | 290,426 | -0.26(-1.18%) |
Sep 28, 2006 | 22.20 | 22.55 | 22.03 | 22.38 | 436,573 | +0.07(+0.33%) |
Sep 27, 2006 | 21.87 | 22.37 | 21.87 | 22.31 | 454,147 | +0.44(+2.02%) |
Sep 26, 2006 | 21.69 | 22.04 | 21.67 | 21.87 | 415,462 | +0.15(+0.70%) |
Sep 25, 2006 | 21.47 | 21.93 | 21.47 | 21.71 | 662,737 | +0.20(+0.95%) |
Sep 22, 2006 | 20.87 | 21.75 | 20.71 | 21.51 | 782,606 | +0.64(+3.07%) |
Sep 21, 2006 | 22.26 | 22.89 | 20.74 | 20.87 | 2,422,309 | -1.61(-7.14%) |
Sep 20, 2006 | 22.13 | 22.62 | 21.76 | 22.47 | 955,627 | +0.42(+1.92%) |
Sep 19, 2006 | 22.92 | 22.92 | 21.47 | 22.05 | 572,118 | -0.64(-2.82%) |
Sep 18, 2006 | 22.12 | 22.94 | 22.06 | 22.69 | 455,581 | +0.49(+2.20%) |
Sep 15, 2006 | 22.73 | 22.74 | 21.85 | 22.20 | 805,509 | -0.36(-1.58%) |
Sep 14, 2006 | 22.44 | 22.66 | 21.97 | 22.56 | 445,403 | -0.01(-0.06%) |
Sep 13, 2006 | 21.73 | 22.82 | 21.65 | 22.57 | 632,484 | +0.77(+3.55%) |
Sep 12, 2006 | 21.17 | 21.88 | 21.04 | 21.80 | 527,871 | +0.60(+2.83%) |
Sep 11, 2006 | 20.78 | 21.38 | 20.58 | 21.20 | 303,231 | +0.30(+1.46%) |
Sep 08, 2006 | 20.58 | 21.04 | 20.31 | 20.89 | 306,024 | +0.35(+1.70%) |
Sep 07, 2006 | 20.48 | 21.14 | 20.04 | 20.54 | 335,156 | +0.05(+0.23%) |
Sep 06, 2006 | 21.48 | 21.58 | 20.50 | 20.50 | 380,532 | -1.18(-5.45%) |
Sep 05, 2006 | 21.69 | 21.73 | 21.48 | 21.68 | 201,284 | +0.04(+0.18%) |
Sep 01, 2006 | 21.73 | 21.81 | 21.39 | 21.64 | 265,015 | +0.02(+0.09%) |
Aug 31, 2006 | 21.67 | 21.77 | 21.40 | 21.62 | 228,925 | -0.07(-0.34%) |
Aug 30, 2006 | 20.92 | 21.90 | 20.88 | 21.69 | 338,866 | +0.74(+3.53%) |
Aug 29, 2006 | 20.36 | 21.16 | 20.24 | 20.95 | 326,211 | +0.45(+2.19%) |
Aug 28, 2006 | 20.49 | 20.58 | 20.40 | 20.50 | 135,473 | -0.05(-0.26%) |
Aug 25, 2006 | 20.77 | 20.90 | 20.53 | 20.56 | 142,279 | -0.34(-1.61%) |
Aug 24, 2006 | 20.76 | 20.91 | 20.68 | 20.89 | 359,957 | +0.14(+0.67%) |
Aug 23, 2006 | 20.66 | 20.93 | 20.59 | 20.76 | 287,463 | +0.07(+0.32%) |
Aug 22, 2006 | 20.49 | 20.93 | 20.43 | 20.69 | 290,222 | +0.26(+1.29%) |
Aug 21, 2006 | 20.62 | 20.62 | 19.96 | 20.43 | 200,815 | -0.24(-1.15%) |
Aug 18, 2006 | 20.23 | 20.77 | 19.78 | 20.66 | 357,286 | +0.52(+2.59%) |
Aug 17, 2006 | 20.04 | 20.48 | 19.86 | 20.14 | 198,285 | +0.14(+0.69%) |
Aug 16, 2006 | 20.31 | 20.31 | 19.86 | 20.00 | 210,497 | -0.22(-1.11%) |
Aug 15, 2006 | 18.63 | 20.31 | 18.58 | 20.23 | 1,088,075 | +1.72(+9.32%) |
Aug 14, 2006 | 18.55 | 18.84 | 18.50 | 18.50 | 188,948 | +0.04(+0.20%) |
Aug 11, 2006 | 18.07 | 18.59 | 18.07 | 18.47 | 203,521 | +0.42(+2.32%) |
Aug 10, 2006 | 17.87 | 18.27 | 17.77 | 18.05 | 184,358 | +0.08(+0.44%) |
Aug 09, 2006 | 18.13 | 18.49 | 17.91 | 17.97 | 232,836 | -0.03(-0.15%) |
Aug 08, 2006 | 18.38 | 18.52 | 17.88 | 17.99 | 154,318 | -0.24(-1.34%) |
Aug 07, 2006 | 18.47 | 18.53 | 18.14 | 18.24 | 145,649 | -0.32(-1.71%) |
Aug 04, 2006 | 18.91 | 19.10 | 18.27 | 18.56 | 213,513 | -0.15(-0.78%) |
Aug 03, 2006 | 18.69 | 18.85 | 18.27 | 18.70 | 233,663 | -0.09(-0.49%) |
Aug 02, 2006 | 17.92 | 18.93 | 17.87 | 18.79 | 383,054 | +1.02(+5.76%) |