Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 24.17 | 24.17 | 23.41 | 23.86 | 921,966 | -0.21(-0.89%) |
Oct 30, 2006 | 23.58 | 24.08 | 23.41 | 24.08 | 823,980 | +0.71(+3.03%) |
Oct 27, 2006 | 23.97 | 24.00 | 23.07 | 23.37 | 709,250 | -0.58(-2.43%) |
Oct 26, 2006 | 23.72 | 24.02 | 23.40 | 23.95 | 722,545 | +0.46(+1.94%) |
Oct 25, 2006 | 23.59 | 23.92 | 23.04 | 23.50 | 544,520 | +0.02(+0.08%) |
Oct 24, 2006 | 23.56 | 23.97 | 23.08 | 23.48 | 553,505 | -0.04(-0.19%) |
Oct 23, 2006 | 23.26 | 23.96 | 23.16 | 23.52 | 791,614 | +0.18(+0.77%) |
Oct 20, 2006 | 23.14 | 23.67 | 22.82 | 23.34 | 571,087 | +0.36(+1.56%) |
Oct 19, 2006 | 22.72 | 23.10 | 22.65 | 22.98 | 596,389 | +0.30(+1.30%) |
Oct 18, 2006 | 23.05 | 23.31 | 22.42 | 22.69 | 1,120,073 | -0.73(-3.10%) |
Oct 17, 2006 | 22.93 | 23.66 | 22.59 | 23.41 | 491,576 | +0.15(+0.65%) |
Oct 16, 2006 | 23.31 | 23.69 | 23.08 | 23.26 | 428,934 | -0.04(-0.19%) |
Oct 13, 2006 | 23.78 | 23.78 | 23.12 | 23.31 | 430,405 | -0.44(-1.85%) |
Oct 12, 2006 | 22.56 | 23.78 | 22.56 | 23.75 | 554,443 | +0.81(+3.51%) |
Oct 11, 2006 | 22.59 | 23.18 | 22.45 | 22.94 | 491,393 | +0.33(+1.46%) |
Oct 10, 2006 | 22.92 | 22.99 | 22.50 | 22.61 | 380,347 | -0.21(-0.90%) |
Oct 09, 2006 | 22.51 | 22.84 | 21.92 | 22.81 | 343,312 | +0.29(+1.27%) |
Oct 06, 2006 | 22.84 | 22.95 | 22.25 | 22.53 | 576,272 | -0.31(-1.37%) |
Oct 05, 2006 | 22.72 | 22.90 | 22.10 | 22.84 | 542,190 | +0.17(+0.75%) |
Oct 04, 2006 | 22.25 | 23.00 | 22.24 | 22.67 | 539,408 | +0.34(+1.52%) |
Oct 03, 2006 | 22.17 | 22.75 | 21.78 | 22.33 | 560,902 | +0.31(+1.42%) |
Oct 02, 2006 | 22.04 | 22.30 | 21.46 | 22.02 | 595,115 | +0.07(+0.33%) |
Sep 29, 2006 | 22.24 | 22.50 | 21.90 | 21.95 | 520,679 | -0.23(-1.05%) |
Sep 28, 2006 | 22.34 | 22.63 | 21.96 | 22.18 | 435,539 | -0.19(-0.84%) |
Sep 27, 2006 | 23.09 | 23.24 | 22.28 | 22.37 | 518,602 | -0.90(-3.85%) |
Sep 26, 2006 | 22.98 | 23.32 | 22.66 | 23.26 | 751,558 | +0.19(+0.81%) |
Sep 25, 2006 | 22.77 | 23.12 | 22.39 | 23.07 | 472,483 | +0.43(+1.90%) |
Sep 22, 2006 | 22.29 | 22.98 | 22.22 | 22.64 | 410,334 | +0.28(+1.24%) |
Sep 21, 2006 | 23.05 | 23.13 | 22.34 | 22.37 | 430,364 | -0.51(-2.23%) |
Sep 20, 2006 | 23.02 | 23.24 | 22.73 | 22.88 | 659,317 | -0.19(-0.82%) |
Sep 19, 2006 | 22.68 | 23.16 | 22.29 | 23.07 | 753,984 | +0.81(+3.66%) |
Sep 18, 2006 | 22.23 | 22.53 | 22.11 | 22.25 | 480,731 | -0.12(-0.52%) |
Sep 15, 2006 | 22.67 | 22.78 | 22.24 | 22.37 | 1,086,115 | +0.11(+0.48%) |
Sep 14, 2006 | 22.43 | 22.50 | 22.05 | 22.26 | 654,688 | -0.32(-1.43%) |
Sep 13, 2006 | 22.57 | 22.67 | 22.23 | 22.58 | 627,394 | +0.08(+0.36%) |
Sep 12, 2006 | 21.75 | 22.64 | 21.57 | 22.50 | 689,813 | +0.77(+3.54%) |
Sep 11, 2006 | 21.28 | 21.84 | 21.00 | 21.73 | 622,199 | +0.33(+1.55%) |
Sep 08, 2006 | 21.45 | 21.57 | 20.94 | 21.40 | 358,882 | +0.06(+0.29%) |
Sep 07, 2006 | 20.90 | 21.93 | 20.85 | 21.34 | 509,356 | +0.31(+1.49%) |
Sep 06, 2006 | 21.72 | 21.81 | 21.02 | 21.02 | 424,570 | -0.85(-3.89%) |
Sep 05, 2006 | 21.72 | 21.93 | 21.36 | 21.88 | 463,840 | +0.25(+1.16%) |
Sep 01, 2006 | 21.84 | 21.88 | 21.18 | 21.62 | 382,956 | -0.01(-0.04%) |
Aug 31, 2006 | 21.78 | 21.79 | 21.24 | 21.63 | 450,633 | -0.04(-0.17%) |
Aug 30, 2006 | 21.73 | 21.88 | 21.32 | 21.67 | 377,277 | -0.06(-0.29%) |
Aug 29, 2006 | 21.50 | 22.05 | 21.32 | 21.73 | 443,011 | +0.25(+1.17%) |
Aug 28, 2006 | 20.91 | 21.75 | 20.67 | 21.48 | 398,285 | +0.65(+3.14%) |
Aug 25, 2006 | 20.77 | 21.06 | 20.60 | 20.83 | 259,471 | -0.03(-0.13%) |
Aug 24, 2006 | 21.32 | 21.53 | 20.71 | 20.85 | 410,379 | -0.54(-2.51%) |
Aug 23, 2006 | 21.12 | 21.56 | 21.10 | 21.39 | 480,892 | +0.38(+1.83%) |
Aug 22, 2006 | 20.76 | 21.21 | 20.68 | 21.01 | 440,361 | +0.20(+0.95%) |
Aug 21, 2006 | 21.06 | 21.06 | 20.46 | 20.81 | 332,114 | -0.41(-1.94%) |
Aug 18, 2006 | 21.45 | 21.45 | 21.03 | 21.22 | 421,696 | -0.14(-0.67%) |
Aug 17, 2006 | 21.47 | 21.80 | 21.10 | 21.36 | 465,937 | -0.12(-0.54%) |
Aug 16, 2006 | 20.71 | 21.62 | 20.71 | 21.48 | 769,920 | +0.84(+4.08%) |
Aug 15, 2006 | 20.59 | 20.95 | 20.43 | 20.64 | 412,938 | +0.37(+1.81%) |
Aug 14, 2006 | 20.04 | 20.77 | 19.82 | 20.27 | 563,446 | +0.47(+2.40%) |
Aug 11, 2006 | 20.69 | 20.91 | 19.60 | 19.80 | 578,702 | -1.01(-4.86%) |
Aug 10, 2006 | 20.00 | 21.29 | 19.78 | 20.81 | 928,502 | +0.61(+3.01%) |
Aug 09, 2006 | 20.81 | 20.81 | 20.14 | 20.20 | 729,573 | -0.38(-1.87%) |
Aug 08, 2006 | 20.97 | 21.21 | 20.44 | 20.59 | 830,919 | -0.14(-0.69%) |
Aug 07, 2006 | 21.03 | 21.04 | 20.40 | 20.73 | 795,979 | -0.42(-1.99%) |
Aug 04, 2006 | 21.91 | 22.37 | 20.78 | 21.15 | 1,052,144 | -0.52(-2.40%) |
Aug 03, 2006 | 20.55 | 21.87 | 20.36 | 21.67 | 1,253,738 | +1.15(+5.58%) |
Aug 02, 2006 | 20.73 | 21.07 | 20.41 | 20.52 | 750,744 | -0.24(-1.16%) |