Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 18.54 | 19.06 | 18.33 | 19.04 | 4,100,704 | +0.44(+2.38%) |
Oct 30, 2006 | 18.87 | 19.04 | 18.42 | 18.59 | 4,221,574 | -0.46(-2.41%) |
Oct 27, 2006 | 19.57 | 19.69 | 19.00 | 19.05 | 3,534,415 | -0.63(-3.21%) |
Oct 26, 2006 | 20.05 | 20.18 | 19.50 | 19.68 | 4,664,976 | -0.11(-0.58%) |
Oct 25, 2006 | 19.61 | 20.19 | 19.18 | 19.80 | 5,502,073 | +0.14(+0.71%) |
Oct 24, 2006 | 18.79 | 19.78 | 18.77 | 19.66 | 4,080,983 | +0.79(+4.17%) |
Oct 23, 2006 | 18.68 | 19.36 | 18.53 | 18.87 | 3,439,015 | +0.07(+0.39%) |
Oct 20, 2006 | 19.21 | 19.39 | 18.67 | 18.80 | 3,267,588 | -0.44(-2.30%) |
Oct 19, 2006 | 18.51 | 19.26 | 18.50 | 19.24 | 4,396,578 | +0.77(+4.18%) |
Oct 18, 2006 | 18.59 | 18.96 | 18.26 | 18.47 | 3,144,372 | -0.20(-1.06%) |
Oct 17, 2006 | 19.03 | 19.14 | 18.39 | 18.67 | 3,616,253 | -0.26(-1.39%) |
Oct 16, 2006 | 18.40 | 19.06 | 18.40 | 18.93 | 4,561,659 | +0.34(+1.81%) |
Oct 13, 2006 | 18.54 | 18.86 | 18.48 | 18.59 | 5,023,244 | +0.30(+1.61%) |
Oct 12, 2006 | 17.76 | 18.30 | 17.74 | 18.30 | 4,132,612 | +0.57(+3.24%) |
Oct 11, 2006 | 18.25 | 18.41 | 17.49 | 17.72 | 5,690,213 | -0.51(-2.79%) |
Oct 10, 2006 | 17.76 | 18.46 | 17.62 | 18.23 | 7,100,741 | +0.43(+2.44%) |
Oct 09, 2006 | 18.40 | 18.62 | 17.76 | 17.80 | 4,542,164 | -0.43(-2.39%) |
Oct 06, 2006 | 18.51 | 18.73 | 17.93 | 18.23 | 4,205,955 | -0.37(-1.98%) |
Oct 05, 2006 | 18.22 | 18.74 | 18.20 | 18.60 | 4,948,971 | +0.61(+3.37%) |
Oct 04, 2006 | 17.72 | 18.06 | 17.08 | 17.99 | 5,919,597 | +0.46(+2.62%) |
Oct 03, 2006 | 18.01 | 18.09 | 17.42 | 17.54 | 6,389,801 | -0.85(-4.60%) |
Oct 02, 2006 | 19.52 | 19.53 | 18.36 | 18.38 | 5,342,938 | -1.12(-5.72%) |
Sep 29, 2006 | 19.44 | 19.84 | 19.29 | 19.50 | 4,013,090 | +0.02(+0.13%) |
Sep 28, 2006 | 19.58 | 19.77 | 19.35 | 19.47 | 4,533,165 | -0.02(-0.13%) |
Sep 27, 2006 | 19.30 | 19.81 | 19.04 | 19.50 | 5,023,169 | +0.13(+0.68%) |
Sep 26, 2006 | 18.88 | 19.56 | 18.88 | 19.36 | 4,980,238 | +0.41(+2.16%) |
Sep 25, 2006 | 17.99 | 19.25 | 17.99 | 18.95 | 6,725,863 | +0.72(+3.96%) |
Sep 22, 2006 | 18.46 | 18.66 | 17.92 | 18.23 | 5,627,363 | -0.02(-0.13%) |
Sep 21, 2006 | 18.05 | 18.79 | 18.05 | 18.26 | 6,307,174 | +0.26(+1.46%) |
Sep 20, 2006 | 18.87 | 19.00 | 17.95 | 17.99 | 5,497,631 | -0.88(-4.65%) |
Sep 19, 2006 | 19.56 | 19.68 | 18.65 | 18.87 | 4,922,335 | -0.58(-2.99%) |
Sep 18, 2006 | 18.91 | 19.54 | 18.86 | 19.46 | 4,663,137 | +0.52(+2.73%) |
Sep 15, 2006 | 19.34 | 19.35 | 18.82 | 18.94 | 6,916,821 | -0.34(-1.75%) |
Sep 14, 2006 | 20.02 | 20.21 | 18.95 | 19.27 | 8,084,135 | -0.80(-3.97%) |
Sep 13, 2006 | 19.96 | 20.32 | 19.78 | 20.07 | 4,933,287 | +0.19(+0.95%) |
Sep 12, 2006 | 20.05 | 20.31 | 19.46 | 19.88 | 4,536,097 | -0.16(-0.82%) |
Sep 11, 2006 | 20.48 | 20.59 | 19.86 | 20.05 | 5,329,919 | -0.70(-3.36%) |
Sep 08, 2006 | 21.71 | 21.86 | 20.64 | 20.74 | 4,022,642 | -0.90(-4.17%) |
Sep 07, 2006 | 21.60 | 21.96 | 21.29 | 21.65 | 4,221,833 | -0.05(-0.23%) |
Sep 06, 2006 | 22.51 | 22.52 | 21.60 | 21.70 | 3,734,236 | -0.99(-4.38%) |
Sep 05, 2006 | 22.61 | 22.94 | 22.46 | 22.69 | 3,435,749 | -0.20(-0.86%) |
Sep 01, 2006 | 22.48 | 22.94 | 22.46 | 22.89 | 2,034,257 | +0.40(+1.79%) |
Aug 31, 2006 | 22.21 | 22.77 | 22.04 | 22.48 | 2,762,907 | +0.23(+1.03%) |
Aug 30, 2006 | 22.75 | 22.75 | 21.88 | 22.25 | 2,618,054 | -0.50(-2.20%) |
Aug 29, 2006 | 22.21 | 22.86 | 21.95 | 22.75 | 2,506,010 | +0.50(+2.25%) |
Aug 28, 2006 | 22.32 | 22.72 | 22.08 | 22.25 | 2,086,937 | -0.63(-2.76%) |
Aug 25, 2006 | 22.70 | 23.18 | 22.70 | 22.89 | 2,161,584 | +0.33(+1.45%) |
Aug 24, 2006 | 22.24 | 22.62 | 21.87 | 22.56 | 2,475,969 | +0.45(+2.04%) |
Aug 23, 2006 | 22.60 | 22.78 | 21.89 | 22.11 | 2,163,633 | -0.43(-1.93%) |
Aug 22, 2006 | 22.63 | 22.93 | 22.46 | 22.54 | 2,354,986 | -0.15(-0.65%) |
Aug 21, 2006 | 22.40 | 22.86 | 22.37 | 22.69 | 3,125,977 | +0.49(+2.22%) |
Aug 18, 2006 | 21.74 | 22.31 | 21.48 | 22.20 | 3,222,321 | +0.54(+2.50%) |
Aug 17, 2006 | 21.98 | 22.06 | 21.45 | 21.65 | 3,443,060 | -0.53(-2.40%) |
Aug 16, 2006 | 21.99 | 22.52 | 21.73 | 22.19 | 3,181,565 | +0.26(+1.20%) |
Aug 15, 2006 | 21.74 | 21.98 | 21.42 | 21.92 | 2,126,295 | +0.52(+2.41%) |
Aug 14, 2006 | 21.95 | 21.95 | 21.20 | 21.41 | 2,693,886 | -0.66(-3.01%) |
Aug 11, 2006 | 22.38 | 22.49 | 21.85 | 22.07 | 2,472,763 | -0.23(-1.03%) |
Aug 10, 2006 | 22.28 | 22.79 | 22.12 | 22.30 | 3,395,102 | -0.15(-0.66%) |
Aug 09, 2006 | 22.52 | 23.09 | 22.35 | 22.45 | 4,036,078 | +0.19(+0.85%) |
Aug 08, 2006 | 22.24 | 22.93 | 22.05 | 22.26 | 4,571,593 | -0.02(-0.07%) |
Aug 07, 2006 | 22.31 | 22.54 | 21.86 | 22.28 | 4,048,724 | +0.46(+2.11%) |
Aug 04, 2006 | 22.53 | 22.65 | 21.34 | 21.82 | 4,149,456 | -0.55(-2.46%) |
Aug 03, 2006 | 22.83 | 22.83 | 21.70 | 22.37 | 5,258,763 | -0.80(-3.44%) |
Aug 02, 2006 | 23.65 | 23.89 | 22.77 | 23.16 | 3,572,774 | +0.06(+0.25%) |