Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 25.05 | 25.25 | 24.25 | 24.74 | 307,872 | -0.15(-0.60%) |
Oct 30, 2006 | 23.82 | 24.99 | 23.80 | 24.89 | 435,711 | +1.02(+4.27%) |
Oct 27, 2006 | 24.25 | 24.37 | 23.79 | 23.87 | 396,155 | -0.55(-2.25%) |
Oct 26, 2006 | 24.53 | 24.69 | 23.66 | 24.42 | 640,722 | -0.06(-0.25%) |
Oct 25, 2006 | 23.20 | 24.52 | 22.88 | 24.48 | 1,024,340 | +0.38(+1.58%) |
Oct 24, 2006 | 24.20 | 24.35 | 23.48 | 24.10 | 234,633 | -0.10(-0.41%) |
Oct 23, 2006 | 24.81 | 24.81 | 24.10 | 24.20 | 143,862 | -0.41(-1.67%) |
Oct 20, 2006 | 24.50 | 25.02 | 23.13 | 24.61 | 440,772 | +0.11(+0.45%) |
Oct 19, 2006 | 24.81 | 24.81 | 24.37 | 24.50 | 159,666 | -0.28(-1.13%) |
Oct 18, 2006 | 24.89 | 25.45 | 24.75 | 24.78 | 128,781 | +0.16(+0.65%) |
Oct 17, 2006 | 25.21 | 25.29 | 24.49 | 24.62 | 164,557 | -0.64(-2.53%) |
Oct 16, 2006 | 25.38 | 26.09 | 25.03 | 25.26 | 438,647 | +0.34(+1.36%) |
Oct 13, 2006 | 24.29 | 25.45 | 24.29 | 24.92 | 649,435 | +0.77(+3.19%) |
Oct 12, 2006 | 22.81 | 24.23 | 22.81 | 24.15 | 296,366 | +1.37(+6.01%) |
Oct 11, 2006 | 22.90 | 23.10 | 22.48 | 22.78 | 157,523 | -0.50(-2.15%) |
Oct 10, 2006 | 23.38 | 23.38 | 22.80 | 23.28 | 50,706 | -0.07(-0.30%) |
Oct 09, 2006 | 22.75 | 23.36 | 22.38 | 23.35 | 98,268 | +0.49(+2.14%) |
Oct 06, 2006 | 23.27 | 23.27 | 22.68 | 22.86 | 206,873 | -0.43(-1.85%) |
Oct 05, 2006 | 23.35 | 23.67 | 23.15 | 23.29 | 159,282 | -0.01(-0.04%) |
Oct 04, 2006 | 23.00 | 23.47 | 23.00 | 23.30 | 140,106 | +0.14(+0.60%) |
Oct 03, 2006 | 23.01 | 23.51 | 22.61 | 23.16 | 48,529 | +0.03(+0.13%) |
Oct 02, 2006 | 23.43 | 23.62 | 23.13 | 23.13 | 90,098 | -0.40(-1.70%) |
Sep 29, 2006 | 23.57 | 23.58 | 23.23 | 23.53 | 123,774 | -0.03(-0.13%) |
Sep 28, 2006 | 24.00 | 24.00 | 23.41 | 23.56 | 52,301 | -0.38(-1.59%) |
Sep 27, 2006 | 23.74 | 24.00 | 23.71 | 23.94 | 47,729 | +0.07(+0.29%) |
Sep 26, 2006 | 23.64 | 23.93 | 23.32 | 23.87 | 49,790 | +0.30(+1.27%) |
Sep 25, 2006 | 22.88 | 23.74 | 22.71 | 23.57 | 75,687 | +0.70(+3.06%) |
Sep 22, 2006 | 23.25 | 23.31 | 22.49 | 22.87 | 96,172 | -0.51(-2.18%) |
Sep 21, 2006 | 23.87 | 23.97 | 23.20 | 23.38 | 48,811 | -0.52(-2.18%) |
Sep 20, 2006 | 23.17 | 24.00 | 23.17 | 23.90 | 152,531 | +0.80(+3.46%) |
Sep 19, 2006 | 23.30 | 23.43 | 22.52 | 23.10 | 252,453 | -0.33(-1.41%) |
Sep 18, 2006 | 23.73 | 23.85 | 23.27 | 23.43 | 127,559 | -0.42(-1.76%) |
Sep 15, 2006 | 24.15 | 24.20 | 23.70 | 23.85 | 172,206 | -0.12(-0.50%) |
Sep 14, 2006 | 24.33 | 24.43 | 23.82 | 23.97 | 99,941 | -0.37(-1.52%) |
Sep 13, 2006 | 24.05 | 24.45 | 23.73 | 24.34 | 100,398 | +0.21(+0.87%) |
Sep 12, 2006 | 23.40 | 24.28 | 23.40 | 24.13 | 116,762 | +0.74(+3.16%) |
Sep 11, 2006 | 22.72 | 23.57 | 22.57 | 23.39 | 126,243 | +0.62(+2.72%) |
Sep 08, 2006 | 22.17 | 22.80 | 22.17 | 22.77 | 118,674 | +0.60(+2.71%) |
Sep 07, 2006 | 22.13 | 22.80 | 22.02 | 22.17 | 167,000 | +0.00(+0.00%) |
Sep 06, 2006 | 22.87 | 23.02 | 22.17 | 22.17 | 74,382 | -0.92(-3.98%) |
Sep 05, 2006 | 22.77 | 23.15 | 22.72 | 23.09 | 117,451 | +0.32(+1.41%) |
Sep 01, 2006 | 22.75 | 23.02 | 22.56 | 22.77 | 125,685 | +0.17(+0.75%) |
Aug 31, 2006 | 22.66 | 22.75 | 22.22 | 22.60 | 161,962 | -0.08(-0.35%) |
Aug 30, 2006 | 21.78 | 22.73 | 21.72 | 22.68 | 247,860 | +0.98(+4.52%) |
Aug 29, 2006 | 21.76 | 21.90 | 21.53 | 21.70 | 120,628 | +0.01(+0.05%) |
Aug 28, 2006 | 21.55 | 21.94 | 21.55 | 21.69 | 101,818 | +0.06(+0.28%) |
Aug 25, 2006 | 21.48 | 21.95 | 21.48 | 21.63 | 53,197 | +0.03(+0.14%) |
Aug 24, 2006 | 21.86 | 21.90 | 21.45 | 21.60 | 121,439 | -0.16(-0.74%) |
Aug 23, 2006 | 21.71 | 21.89 | 21.45 | 21.76 | 181,461 | +0.15(+0.69%) |
Aug 22, 2006 | 21.36 | 21.75 | 21.33 | 21.61 | 74,702 | +0.21(+0.98%) |
Aug 21, 2006 | 21.10 | 21.70 | 21.10 | 21.40 | 248,322 | +0.29(+1.37%) |
Aug 18, 2006 | 21.50 | 21.59 | 21.01 | 21.11 | 104,564 | -0.33(-1.54%) |
Aug 17, 2006 | 20.99 | 21.48 | 20.92 | 21.44 | 179,595 | +0.32(+1.52%) |
Aug 16, 2006 | 20.36 | 21.18 | 20.18 | 21.12 | 197,405 | +0.90(+4.45%) |
Aug 15, 2006 | 20.15 | 20.60 | 20.12 | 20.22 | 126,292 | +0.34(+1.71%) |
Aug 14, 2006 | 19.60 | 20.12 | 19.45 | 19.88 | 143,364 | +0.45(+2.32%) |
Aug 11, 2006 | 19.76 | 19.76 | 19.08 | 19.43 | 138,115 | -0.42(-2.12%) |
Aug 10, 2006 | 19.77 | 19.94 | 19.51 | 19.85 | 113,813 | -0.06(-0.30%) |
Aug 09, 2006 | 20.18 | 20.29 | 19.90 | 19.91 | 113,673 | -0.04(-0.20%) |
Aug 08, 2006 | 20.42 | 20.53 | 19.91 | 19.95 | 112,449 | -0.33(-1.63%) |
Aug 07, 2006 | 20.74 | 20.74 | 20.02 | 20.28 | 110,741 | -0.50(-2.41%) |
Aug 04, 2006 | 21.57 | 21.78 | 20.40 | 20.78 | 241,508 | -0.55(-2.58%) |
Aug 03, 2006 | 20.75 | 21.49 | 20.45 | 21.33 | 176,255 | +0.38(+1.81%) |
Aug 02, 2006 | 20.50 | 21.34 | 20.36 | 20.95 | 253,311 | +0.58(+2.85%) |