Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 22.56 | 23.04 | 22.30 | 22.82 | 443,074 | +0.37(+1.63%) |
Oct 30, 2006 | 23.47 | 23.47 | 22.15 | 22.45 | 1,034,025 | -1.76(-7.27%) |
Oct 27, 2006 | 24.13 | 24.39 | 24.12 | 24.22 | 269,373 | +0.00(+0.00%) |
Oct 26, 2006 | 24.26 | 24.54 | 24.09 | 24.22 | 688,521 | +0.16(+0.65%) |
Oct 25, 2006 | 25.12 | 25.14 | 23.51 | 24.06 | 1,070,345 | +0.72(+3.09%) |
Oct 24, 2006 | 23.44 | 23.61 | 23.27 | 23.34 | 134,752 | -0.18(-0.77%) |
Oct 23, 2006 | 23.33 | 23.62 | 23.10 | 23.52 | 164,576 | +0.10(+0.43%) |
Oct 20, 2006 | 23.33 | 23.48 | 23.07 | 23.42 | 210,042 | +0.17(+0.75%) |
Oct 19, 2006 | 23.48 | 23.62 | 23.15 | 23.24 | 306,710 | -0.20(-0.86%) |
Oct 18, 2006 | 23.21 | 23.54 | 23.18 | 23.45 | 132,198 | +0.19(+0.82%) |
Oct 17, 2006 | 23.20 | 23.40 | 23.02 | 23.25 | 147,564 | +0.01(+0.02%) |
Oct 16, 2006 | 23.23 | 23.45 | 22.93 | 23.25 | 136,174 | -0.04(-0.19%) |
Oct 13, 2006 | 23.33 | 23.51 | 23.23 | 23.29 | 223,108 | +0.01(+0.05%) |
Oct 12, 2006 | 22.66 | 23.34 | 22.66 | 23.28 | 264,029 | +0.64(+2.81%) |
Oct 11, 2006 | 22.39 | 22.78 | 22.39 | 22.65 | 260,913 | +0.15(+0.65%) |
Oct 10, 2006 | 22.47 | 22.56 | 22.28 | 22.50 | 154,182 | +0.26(+1.19%) |
Oct 09, 2006 | 22.22 | 22.30 | 21.84 | 22.24 | 233,196 | -0.06(-0.25%) |
Oct 06, 2006 | 22.42 | 22.61 | 22.27 | 22.29 | 116,753 | -0.15(-0.68%) |
Oct 05, 2006 | 22.21 | 22.70 | 22.20 | 22.44 | 139,466 | +0.16(+0.73%) |
Oct 04, 2006 | 21.84 | 22.28 | 21.70 | 22.28 | 111,150 | +0.34(+1.56%) |
Oct 03, 2006 | 21.66 | 22.16 | 21.53 | 21.94 | 211,204 | +0.12(+0.57%) |
Oct 02, 2006 | 22.27 | 22.31 | 21.52 | 21.81 | 298,120 | -0.50(-2.24%) |
Sep 29, 2006 | 22.50 | 22.58 | 22.30 | 22.31 | 171,326 | -0.19(-0.82%) |
Sep 28, 2006 | 22.48 | 22.50 | 22.18 | 22.50 | 191,164 | +0.08(+0.38%) |
Sep 27, 2006 | 22.58 | 22.72 | 22.22 | 22.42 | 326,041 | -0.29(-1.26%) |
Sep 26, 2006 | 22.71 | 22.89 | 22.51 | 22.70 | 395,681 | -0.08(-0.35%) |
Sep 25, 2006 | 22.85 | 22.91 | 22.62 | 22.78 | 133,646 | -0.06(-0.25%) |
Sep 22, 2006 | 23.25 | 23.32 | 22.65 | 22.84 | 216,077 | -0.48(-2.05%) |
Sep 21, 2006 | 23.60 | 23.62 | 23.15 | 23.32 | 113,930 | -0.20(-0.84%) |
Sep 20, 2006 | 23.48 | 23.98 | 23.37 | 23.51 | 165,058 | +0.15(+0.65%) |
Sep 19, 2006 | 23.48 | 23.48 | 23.10 | 23.36 | 204,264 | -0.08(-0.36%) |
Sep 18, 2006 | 23.32 | 23.48 | 23.12 | 23.45 | 220,826 | +0.22(+0.94%) |
Sep 15, 2006 | 23.62 | 23.62 | 23.14 | 23.23 | 447,546 | -0.23(-0.98%) |
Sep 14, 2006 | 23.39 | 23.65 | 23.18 | 23.46 | 338,402 | +0.01(+0.02%) |
Sep 13, 2006 | 22.76 | 23.54 | 22.68 | 23.45 | 564,752 | +0.67(+2.94%) |
Sep 12, 2006 | 22.42 | 23.01 | 22.42 | 22.78 | 227,388 | +0.43(+1.94%) |
Sep 11, 2006 | 22.33 | 22.56 | 21.85 | 22.35 | 205,092 | -0.13(-0.58%) |
Sep 08, 2006 | 22.50 | 22.69 | 22.35 | 22.48 | 123,522 | +0.00(+0.00%) |
Sep 07, 2006 | 21.74 | 22.67 | 21.67 | 22.48 | 497,600 | +0.70(+3.23%) |
Sep 06, 2006 | 22.65 | 22.74 | 21.77 | 21.77 | 302,552 | -0.98(-4.30%) |
Sep 05, 2006 | 22.63 | 22.78 | 22.39 | 22.75 | 253,865 | +0.15(+0.67%) |
Sep 01, 2006 | 22.67 | 22.93 | 22.38 | 22.60 | 197,758 | -0.16(-0.72%) |
Aug 31, 2006 | 22.97 | 23.15 | 22.67 | 22.76 | 345,720 | -0.12(-0.52%) |
Aug 30, 2006 | 22.89 | 23.06 | 22.88 | 22.88 | 260,210 | -0.04(-0.17%) |
Aug 29, 2006 | 22.64 | 23.09 | 22.54 | 22.92 | 254,130 | +0.30(+1.34%) |
Aug 28, 2006 | 22.52 | 22.66 | 22.39 | 22.62 | 266,505 | +0.07(+0.32%) |
Aug 25, 2006 | 22.50 | 22.86 | 22.43 | 22.55 | 254,177 | +0.01(+0.05%) |
Aug 24, 2006 | 21.88 | 22.60 | 21.86 | 22.53 | 391,486 | +0.68(+3.11%) |
Aug 23, 2006 | 22.04 | 22.20 | 21.76 | 21.85 | 267,812 | -0.19(-0.87%) |
Aug 22, 2006 | 21.50 | 22.11 | 21.48 | 22.04 | 446,842 | +0.46(+2.11%) |
Aug 21, 2006 | 21.65 | 21.66 | 21.29 | 21.59 | 175,658 | -0.19(-0.88%) |
Aug 18, 2006 | 21.54 | 21.85 | 21.53 | 21.78 | 182,913 | +0.16(+0.73%) |
Aug 17, 2006 | 21.73 | 21.77 | 21.48 | 21.62 | 166,016 | -0.06(-0.29%) |
Aug 16, 2006 | 21.58 | 21.75 | 21.45 | 21.68 | 198,749 | +0.28(+1.29%) |
Aug 15, 2006 | 21.09 | 21.50 | 21.09 | 21.41 | 344,360 | +0.28(+1.33%) |
Aug 14, 2006 | 20.98 | 21.31 | 20.91 | 21.13 | 285,629 | +0.25(+1.19%) |
Aug 11, 2006 | 21.01 | 21.10 | 20.68 | 20.88 | 229,269 | -0.10(-0.46%) |
Aug 10, 2006 | 20.75 | 21.09 | 20.28 | 20.98 | 249,924 | +0.16(+0.76%) |
Aug 09, 2006 | 21.17 | 21.35 | 20.77 | 20.82 | 427,905 | -0.04(-0.22%) |
Aug 08, 2006 | 20.99 | 21.53 | 20.85 | 20.86 | 497,061 | -0.13(-0.62%) |
Aug 07, 2006 | 21.21 | 21.27 | 20.87 | 20.99 | 311,705 | -0.32(-1.50%) |
Aug 04, 2006 | 21.85 | 21.90 | 21.08 | 21.31 | 450,756 | -0.38(-1.76%) |
Aug 03, 2006 | 21.87 | 21.93 | 21.63 | 21.70 | 338,100 | -0.25(-1.13%) |
Aug 02, 2006 | 22.26 | 22.26 | 21.61 | 21.94 | 845,946 | +0.48(+2.25%) |