Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 24.42 | 24.42 | 24.10 | 24.22 | 6,708 | -0.47(-1.92%) |
Oct 30, 2006 | 24.57 | 24.80 | 24.53 | 24.69 | 7,259 | +0.41(+1.68%) |
Oct 27, 2006 | 24.57 | 24.57 | 24.12 | 24.29 | 7,212 | -0.18(-0.72%) |
Oct 26, 2006 | 24.17 | 24.56 | 24.10 | 24.46 | 4,335 | +0.45(+1.85%) |
Oct 25, 2006 | 24.10 | 24.10 | 23.50 | 24.02 | 12,760 | +0.28(+1.16%) |
Oct 24, 2006 | 24.57 | 24.57 | 23.47 | 23.74 | 16,420 | -0.30(-1.25%) |
Oct 23, 2006 | 23.59 | 24.20 | 23.59 | 24.04 | 24,723 | +0.93(+4.02%) |
Oct 20, 2006 | 22.97 | 23.59 | 22.97 | 23.11 | 16,914 | -0.12(-0.53%) |
Oct 19, 2006 | 24.03 | 24.03 | 22.99 | 23.24 | 6,042 | -0.36(-1.53%) |
Oct 18, 2006 | 24.19 | 24.19 | 23.58 | 23.60 | 14,201 | -0.21(-0.87%) |
Oct 17, 2006 | 23.72 | 23.87 | 23.57 | 23.80 | 5,262 | +0.50(+2.14%) |
Oct 16, 2006 | 23.46 | 24.02 | 23.27 | 23.30 | 26,953 | -0.09(-0.39%) |
Oct 13, 2006 | 23.01 | 23.60 | 23.01 | 23.40 | 18,521 | +0.27(+1.16%) |
Oct 12, 2006 | 22.96 | 23.62 | 22.96 | 23.13 | 23,269 | +0.18(+0.77%) |
Oct 11, 2006 | 23.31 | 23.31 | 22.94 | 22.95 | 6,635 | -0.12(-0.53%) |
Oct 10, 2006 | 23.13 | 23.33 | 22.96 | 23.07 | 4,203 | -0.07(-0.30%) |
Oct 09, 2006 | 23.83 | 23.83 | 23.14 | 23.14 | 79,047 | +0.14(+0.60%) |
Oct 06, 2006 | 22.89 | 23.44 | 22.89 | 23.01 | 9,427 | -0.17(-0.73%) |
Oct 05, 2006 | 23.04 | 23.70 | 23.04 | 23.17 | 6,363 | -0.59(-2.48%) |
Oct 04, 2006 | 23.86 | 23.86 | 23.42 | 23.76 | 8,470 | -0.01(-0.04%) |
Oct 03, 2006 | 23.69 | 23.90 | 23.44 | 23.77 | 32,134 | +0.46(+1.98%) |
Oct 02, 2006 | 22.82 | 23.91 | 22.74 | 23.31 | 14,542 | +0.45(+1.98%) |
Sep 29, 2006 | 23.79 | 23.79 | 22.61 | 22.86 | 9,771 | -0.31(-1.33%) |
Sep 28, 2006 | 23.57 | 24.06 | 23.08 | 23.17 | 11,175 | -0.12(-0.53%) |
Sep 27, 2006 | 23.42 | 23.42 | 23.00 | 23.29 | 19,197 | +0.00(+0.00%) |
Sep 26, 2006 | 23.04 | 23.42 | 23.04 | 23.29 | 4,412 | -0.01(-0.03%) |
Sep 25, 2006 | 23.34 | 23.34 | 23.07 | 23.30 | 5,779 | +0.38(+1.68%) |
Sep 22, 2006 | 23.37 | 23.37 | 22.91 | 22.91 | 9,401 | -0.12(-0.53%) |
Sep 21, 2006 | 23.34 | 23.80 | 23.01 | 23.04 | 26,474 | -0.15(-0.63%) |
Sep 20, 2006 | 22.50 | 23.80 | 22.50 | 23.18 | 42,879 | +1.14(+5.15%) |
Sep 19, 2006 | 22.27 | 22.34 | 21.50 | 22.05 | 6,924 | -0.25(-1.14%) |
Sep 18, 2006 | 21.93 | 22.40 | 21.93 | 22.30 | 5,399 | +0.77(+3.57%) |
Sep 15, 2006 | 21.67 | 21.88 | 21.53 | 21.53 | 4,207 | -0.14(-0.64%) |
Sep 14, 2006 | 21.88 | 21.88 | 21.26 | 21.67 | 2,319 | -0.20(-0.91%) |
Sep 13, 2006 | 21.67 | 21.88 | 21.67 | 21.87 | 2,871 | +0.05(+0.21%) |
Sep 12, 2006 | 21.37 | 21.82 | 21.35 | 21.82 | 7,296 | +0.45(+2.12%) |
Sep 11, 2006 | 21.50 | 21.52 | 21.24 | 21.37 | 7,821 | +0.08(+0.40%) |
Sep 08, 2006 | 21.51 | 21.51 | 21.27 | 21.29 | 1,564 | -0.28(-1.32%) |
Sep 07, 2006 | 21.35 | 21.69 | 21.17 | 21.57 | 3,255 | +0.22(+1.01%) |
Sep 06, 2006 | 21.81 | 21.81 | 21.35 | 21.35 | 813 | -0.31(-1.45%) |
Sep 05, 2006 | 21.82 | 21.91 | 21.65 | 21.67 | 9,166 | -0.60(-2.69%) |
Sep 01, 2006 | 22.21 | 22.38 | 22.21 | 22.27 | 7,963 | -0.11(-0.48%) |
Aug 31, 2006 | 22.26 | 22.38 | 22.04 | 22.38 | 11,696 | +0.54(+2.46%) |
Aug 30, 2006 | 21.81 | 21.86 | 21.68 | 21.84 | 6,689 | +0.22(+1.03%) |
Aug 29, 2006 | 21.50 | 21.88 | 21.41 | 21.62 | 9,878 | +0.65(+3.08%) |
Aug 28, 2006 | 21.48 | 21.48 | 20.85 | 20.97 | 5,963 | -0.71(-3.29%) |
Aug 25, 2006 | 21.25 | 21.68 | 21.23 | 21.68 | 4,892 | +0.00(+0.00%) |
Aug 24, 2006 | 21.52 | 22.13 | 21.21 | 21.68 | 7,849 | -0.27(-1.22%) |
Aug 23, 2006 | 22.02 | 22.41 | 21.58 | 21.95 | 10,223 | -0.05(-0.21%) |
Aug 22, 2006 | 22.42 | 22.42 | 21.70 | 22.00 | 9,465 | -0.43(-1.92%) |
Aug 21, 2006 | 21.73 | 22.49 | 21.73 | 22.43 | 23,946 | +1.01(+4.73%) |
Aug 18, 2006 | 21.25 | 21.46 | 21.25 | 21.42 | 1,532 | -0.02(-0.11%) |
Aug 17, 2006 | 21.13 | 21.54 | 21.13 | 21.44 | 5,620 | +0.21(+0.98%) |
Aug 16, 2006 | 20.82 | 21.23 | 20.82 | 21.23 | 5,891 | +0.71(+3.48%) |
Aug 15, 2006 | 20.73 | 20.73 | 20.52 | 20.52 | 3,124 | +0.04(+0.19%) |
Aug 14, 2006 | 20.30 | 20.72 | 20.30 | 20.48 | 2,924 | +0.51(+2.58%) |
Aug 11, 2006 | 20.16 | 20.24 | 19.75 | 19.96 | 3,667 | +0.02(+0.08%) |
Aug 10, 2006 | 19.77 | 20.03 | 19.73 | 19.95 | 2,862 | +0.11(+0.54%) |
Aug 09, 2006 | 20.24 | 20.58 | 19.83 | 19.84 | 6,492 | -0.74(-3.58%) |
Aug 08, 2006 | 21.12 | 21.12 | 20.46 | 20.58 | 11,151 | -0.12(-0.56%) |
Aug 07, 2006 | 20.30 | 21.11 | 20.30 | 20.69 | 11,959 | +0.58(+2.86%) |
Aug 04, 2006 | 20.49 | 20.49 | 19.96 | 20.12 | 1,944 | -0.09(-0.46%) |
Aug 03, 2006 | 20.34 | 20.34 | 19.96 | 20.21 | 1,957 | -0.02(-0.08%) |
Aug 02, 2006 | 20.48 | 20.48 | 19.98 | 20.23 | 2,695 | +0.11(+0.53%) |