Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 21.03 | 21.03 | 20.77 | 20.95 | 57,490 | +0.03(+0.14%) |
Oct 30, 2006 | 21.19 | 21.19 | 20.43 | 20.92 | 191,042 | -0.29(-1.38%) |
Oct 27, 2006 | 21.67 | 22.04 | 21.02 | 21.21 | 242,652 | -1.03(-4.64%) |
Oct 26, 2006 | 22.24 | 22.36 | 21.44 | 22.24 | 103,718 | +0.41(+1.87%) |
Oct 25, 2006 | 21.18 | 22.03 | 21.18 | 21.83 | 115,082 | +0.66(+3.12%) |
Oct 24, 2006 | 20.74 | 21.20 | 20.72 | 21.17 | 81,602 | +0.45(+2.16%) |
Oct 23, 2006 | 21.02 | 21.40 | 20.68 | 20.73 | 99,703 | -0.40(-1.89%) |
Oct 20, 2006 | 21.55 | 21.55 | 20.92 | 21.12 | 49,163 | -0.30(-1.41%) |
Oct 19, 2006 | 21.09 | 21.57 | 21.02 | 21.43 | 48,077 | +0.22(+1.06%) |
Oct 18, 2006 | 21.37 | 21.41 | 20.95 | 21.20 | 45,050 | -0.09(-0.41%) |
Oct 17, 2006 | 21.28 | 21.35 | 20.84 | 21.29 | 31,860 | -0.08(-0.36%) |
Oct 16, 2006 | 21.25 | 21.45 | 21.01 | 21.37 | 36,618 | +0.06(+0.27%) |
Oct 13, 2006 | 21.65 | 21.75 | 21.26 | 21.31 | 60,903 | -0.30(-1.40%) |
Oct 12, 2006 | 20.90 | 21.68 | 20.90 | 21.61 | 98,280 | +0.90(+4.32%) |
Oct 11, 2006 | 21.16 | 21.27 | 20.54 | 20.72 | 77,560 | -0.60(-2.83%) |
Oct 10, 2006 | 21.23 | 21.53 | 21.16 | 21.32 | 58,921 | +0.06(+0.27%) |
Oct 09, 2006 | 21.63 | 21.63 | 21.22 | 21.26 | 103,525 | -0.51(-2.32%) |
Oct 06, 2006 | 21.97 | 22.00 | 21.61 | 21.77 | 51,233 | -0.36(-1.63%) |
Oct 05, 2006 | 21.62 | 22.25 | 21.45 | 22.13 | 141,865 | +0.37(+1.70%) |
Oct 04, 2006 | 21.23 | 21.94 | 21.17 | 21.76 | 184,124 | +0.53(+2.48%) |
Oct 03, 2006 | 21.39 | 21.57 | 21.16 | 21.23 | 97,896 | -0.30(-1.40%) |
Oct 02, 2006 | 21.33 | 21.78 | 21.33 | 21.53 | 72,079 | +0.12(+0.55%) |
Sep 29, 2006 | 21.31 | 21.94 | 21.27 | 21.42 | 125,214 | +0.03(+0.14%) |
Sep 28, 2006 | 21.89 | 21.96 | 21.35 | 21.39 | 98,203 | -0.41(-1.88%) |
Sep 27, 2006 | 22.25 | 22.63 | 21.78 | 21.80 | 84,655 | -0.46(-2.06%) |
Sep 26, 2006 | 22.90 | 23.04 | 22.11 | 22.25 | 164,515 | +0.32(+1.46%) |
Sep 25, 2006 | 21.48 | 21.93 | 21.06 | 21.93 | 44,182 | +0.43(+1.99%) |
Sep 22, 2006 | 21.98 | 22.22 | 21.34 | 21.50 | 66,375 | -0.63(-2.86%) |
Sep 21, 2006 | 21.73 | 22.24 | 21.09 | 22.14 | 102,776 | +0.47(+2.16%) |
Sep 20, 2006 | 20.84 | 21.75 | 20.67 | 21.67 | 77,485 | +0.90(+4.36%) |
Sep 19, 2006 | 21.02 | 21.02 | 20.26 | 20.76 | 83,412 | -0.25(-1.20%) |
Sep 18, 2006 | 21.36 | 21.36 | 20.66 | 21.02 | 88,702 | -0.47(-2.17%) |
Sep 15, 2006 | 21.59 | 22.97 | 21.18 | 21.48 | 247,754 | +0.11(+0.50%) |
Sep 14, 2006 | 20.29 | 21.51 | 19.85 | 21.38 | 209,104 | +1.65(+8.39%) |
Sep 13, 2006 | 19.61 | 19.81 | 19.04 | 19.72 | 113,331 | +0.16(+0.80%) |
Sep 12, 2006 | 18.07 | 19.57 | 18.05 | 19.57 | 126,168 | +1.57(+8.70%) |
Sep 11, 2006 | 17.55 | 18.22 | 17.55 | 18.00 | 45,180 | +0.30(+1.70%) |
Sep 08, 2006 | 17.63 | 17.70 | 17.52 | 17.70 | 47,734 | +0.11(+0.61%) |
Sep 07, 2006 | 17.59 | 17.70 | 17.44 | 17.59 | 48,714 | -0.05(-0.28%) |
Sep 06, 2006 | 17.94 | 18.06 | 17.21 | 17.64 | 163,574 | -0.51(-2.79%) |
Sep 05, 2006 | 18.16 | 18.20 | 17.94 | 18.15 | 36,404 | +0.08(+0.43%) |
Sep 01, 2006 | 18.11 | 18.16 | 17.51 | 18.07 | 79,037 | +0.14(+0.76%) |
Aug 31, 2006 | 17.72 | 18.33 | 17.72 | 17.93 | 110,989 | +0.22(+1.26%) |
Aug 30, 2006 | 17.63 | 18.38 | 17.57 | 17.71 | 83,309 | -0.13(-0.71%) |
Aug 29, 2006 | 17.51 | 18.04 | 17.37 | 17.84 | 133,258 | +0.35(+2.00%) |
Aug 28, 2006 | 17.53 | 17.97 | 17.39 | 17.48 | 136,234 | -0.08(-0.44%) |
Aug 25, 2006 | 17.78 | 17.98 | 17.47 | 17.56 | 72,534 | -0.27(-1.53%) |
Aug 24, 2006 | 17.86 | 17.96 | 17.47 | 17.84 | 69,024 | -0.01(-0.05%) |
Aug 23, 2006 | 18.41 | 18.58 | 17.53 | 17.85 | 151,603 | -0.61(-3.32%) |
Aug 22, 2006 | 18.63 | 18.91 | 18.30 | 18.46 | 65,496 | -0.25(-1.35%) |
Aug 21, 2006 | 19.03 | 19.05 | 18.62 | 18.71 | 48,935 | -0.49(-2.53%) |
Aug 18, 2006 | 19.01 | 19.22 | 18.59 | 19.20 | 44,731 | +0.31(+1.65%) |
Aug 17, 2006 | 18.94 | 19.19 | 18.83 | 18.89 | 60,809 | -0.23(-1.22%) |
Aug 16, 2006 | 19.02 | 19.41 | 18.71 | 19.12 | 100,077 | +0.38(+2.03%) |
Aug 15, 2006 | 17.57 | 18.76 | 17.51 | 18.74 | 116,217 | +1.41(+8.14%) |
Aug 14, 2006 | 17.50 | 17.69 | 17.16 | 17.33 | 147,636 | +0.04(+0.23%) |
Aug 11, 2006 | 17.88 | 18.06 | 17.28 | 17.29 | 67,480 | -0.71(-3.95%) |
Aug 10, 2006 | 17.47 | 18.15 | 17.20 | 18.00 | 85,211 | +0.61(+3.53%) |
Aug 09, 2006 | 18.46 | 18.46 | 17.30 | 17.39 | 93,260 | -0.86(-4.69%) |
Aug 08, 2006 | 18.92 | 18.92 | 18.19 | 18.24 | 67,699 | -0.61(-3.25%) |
Aug 07, 2006 | 18.47 | 19.09 | 18.08 | 18.86 | 65,661 | +0.42(+2.27%) |
Aug 04, 2006 | 19.46 | 19.78 | 18.21 | 18.44 | 92,036 | -0.92(-4.77%) |
Aug 03, 2006 | 18.51 | 19.46 | 17.66 | 19.36 | 315,649 | +1.90(+10.86%) |
Aug 02, 2006 | 18.01 | 18.22 | 17.32 | 17.47 | 200,684 | -0.53(-2.92%) |