Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 22.20 | 22.48 | 21.91 | 22.29 | 1,266,384 | +0.18(+0.82%) |
Oct 30, 2006 | 21.80 | 22.19 | 21.74 | 22.11 | 812,972 | +0.32(+1.48%) |
Oct 27, 2006 | 21.61 | 21.94 | 21.17 | 21.79 | 940,324 | +0.01(+0.04%) |
Oct 26, 2006 | 21.14 | 21.91 | 21.14 | 21.78 | 949,274 | +1.04(+5.02%) |
Oct 25, 2006 | 20.55 | 20.92 | 20.41 | 20.74 | 456,193 | +0.10(+0.48%) |
Oct 24, 2006 | 20.51 | 20.64 | 20.44 | 20.64 | 251,196 | +0.01(+0.04%) |
Oct 23, 2006 | 20.43 | 20.66 | 20.32 | 20.63 | 286,148 | +0.23(+1.13%) |
Oct 20, 2006 | 20.91 | 20.91 | 20.36 | 20.40 | 237,046 | -0.47(-2.26%) |
Oct 19, 2006 | 20.55 | 20.93 | 20.54 | 20.87 | 620,795 | +0.36(+1.77%) |
Oct 18, 2006 | 20.46 | 20.62 | 20.34 | 20.51 | 582,457 | +0.12(+0.57%) |
Oct 17, 2006 | 20.19 | 20.46 | 20.01 | 20.39 | 910,331 | -0.04(-0.20%) |
Oct 16, 2006 | 19.97 | 20.60 | 19.97 | 20.43 | 567,339 | +0.55(+2.74%) |
Oct 13, 2006 | 19.31 | 19.95 | 19.31 | 19.89 | 654,054 | +0.40(+2.04%) |
Oct 12, 2006 | 19.22 | 19.51 | 19.14 | 19.49 | 310,942 | +0.34(+1.77%) |
Oct 11, 2006 | 19.18 | 19.26 | 18.96 | 19.15 | 148,395 | -0.05(-0.26%) |
Oct 10, 2006 | 19.04 | 19.31 | 19.02 | 19.20 | 214,188 | +0.19(+1.00%) |
Oct 09, 2006 | 18.93 | 19.17 | 18.81 | 19.01 | 236,441 | +0.01(+0.04%) |
Oct 06, 2006 | 19.11 | 19.21 | 18.86 | 19.00 | 255,913 | -0.11(-0.56%) |
Oct 05, 2006 | 19.27 | 19.34 | 18.87 | 19.11 | 379,879 | -0.20(-1.03%) |
Oct 04, 2006 | 19.09 | 19.32 | 18.93 | 19.31 | 262,444 | +0.21(+1.13%) |
Oct 03, 2006 | 18.73 | 19.12 | 18.55 | 19.09 | 436,359 | +0.36(+1.90%) |
Oct 02, 2006 | 18.89 | 19.02 | 18.72 | 18.74 | 401,648 | -0.20(-1.05%) |
Sep 29, 2006 | 19.28 | 19.28 | 18.93 | 18.93 | 313,602 | -0.35(-1.80%) |
Sep 28, 2006 | 19.32 | 19.49 | 19.12 | 19.28 | 481,833 | -0.04(-0.21%) |
Sep 27, 2006 | 19.46 | 19.59 | 19.23 | 19.32 | 325,938 | -0.15(-0.76%) |
Sep 26, 2006 | 19.36 | 19.54 | 19.16 | 19.47 | 298,243 | +0.04(+0.21%) |
Sep 25, 2006 | 19.44 | 19.51 | 19.17 | 19.43 | 400,923 | +0.12(+0.60%) |
Sep 22, 2006 | 19.41 | 19.43 | 19.09 | 19.32 | 394,150 | -0.17(-0.85%) |
Sep 21, 2006 | 19.65 | 19.79 | 19.31 | 19.48 | 481,833 | -0.15(-0.76%) |
Sep 20, 2006 | 19.51 | 19.73 | 19.39 | 19.63 | 556,333 | +0.26(+1.32%) |
Sep 19, 2006 | 19.19 | 19.50 | 19.05 | 19.37 | 803,297 | +0.16(+0.82%) |
Sep 18, 2006 | 19.23 | 19.32 | 18.89 | 19.22 | 746,575 | +0.36(+1.93%) |
Sep 15, 2006 | 18.93 | 19.10 | 18.79 | 18.85 | 593,341 | +0.18(+0.97%) |
Sep 14, 2006 | 18.93 | 18.98 | 18.59 | 18.67 | 705,697 | -0.27(-1.44%) |
Sep 13, 2006 | 18.79 | 19.20 | 18.79 | 18.94 | 387,135 | +0.16(+0.84%) |
Sep 12, 2006 | 18.41 | 18.99 | 18.41 | 18.79 | 484,010 | +0.37(+2.02%) |
Sep 11, 2006 | 18.60 | 18.74 | 18.38 | 18.41 | 394,392 | -0.27(-1.46%) |
Sep 08, 2006 | 18.03 | 18.95 | 18.03 | 18.69 | 624,544 | -0.07(-0.35%) |
Sep 07, 2006 | 18.69 | 19.02 | 18.49 | 18.75 | 543,755 | -0.10(-0.53%) |
Sep 06, 2006 | 19.18 | 19.27 | 18.85 | 18.85 | 474,939 | -0.49(-2.52%) |
Sep 05, 2006 | 19.41 | 19.60 | 19.30 | 19.34 | 721,540 | -0.06(-0.30%) |
Sep 01, 2006 | 19.60 | 19.71 | 19.40 | 19.40 | 473,125 | -0.07(-0.34%) |
Aug 31, 2006 | 19.55 | 19.78 | 19.41 | 19.46 | 485,703 | +0.02(+0.09%) |
Aug 30, 2006 | 19.62 | 19.75 | 19.45 | 19.45 | 516,301 | -0.19(-0.97%) |
Aug 29, 2006 | 19.82 | 19.94 | 19.51 | 19.64 | 987,613 | -0.12(-0.63%) |
Aug 28, 2006 | 19.17 | 19.95 | 19.17 | 19.76 | 913,717 | +0.59(+3.06%) |
Aug 25, 2006 | 18.92 | 19.24 | 18.89 | 19.17 | 644,379 | +0.24(+1.27%) |
Aug 24, 2006 | 19.27 | 19.35 | 18.90 | 18.93 | 843,450 | -0.14(-0.74%) |
Aug 23, 2006 | 19.16 | 19.38 | 18.97 | 19.08 | 1,050,502 | +0.11(+0.57%) |
Aug 22, 2006 | 18.65 | 19.09 | 18.65 | 18.97 | 646,919 | +0.31(+1.64%) |
Aug 21, 2006 | 18.98 | 19.00 | 18.57 | 18.66 | 368,147 | -0.45(-2.34%) |
Aug 18, 2006 | 19.15 | 19.26 | 18.90 | 19.11 | 580,401 | +0.02(+0.09%) |
Aug 17, 2006 | 19.05 | 19.23 | 18.89 | 19.09 | 700,133 | +0.05(+0.26%) |
Aug 16, 2006 | 18.85 | 19.13 | 18.77 | 19.04 | 503,240 | +0.42(+2.26%) |
Aug 15, 2006 | 18.60 | 18.89 | 18.55 | 18.62 | 538,555 | +0.36(+1.95%) |
Aug 14, 2006 | 18.69 | 18.77 | 18.26 | 18.26 | 509,649 | -0.31(-1.69%) |
Aug 11, 2006 | 18.56 | 18.77 | 18.42 | 18.58 | 572,177 | -0.01(-0.04%) |
Aug 10, 2006 | 18.48 | 18.74 | 18.48 | 18.59 | 669,172 | +0.01(+0.04%) |
Aug 09, 2006 | 18.62 | 18.74 | 18.45 | 18.58 | 714,283 | +0.15(+0.81%) |
Aug 08, 2006 | 18.84 | 18.94 | 18.40 | 18.43 | 868,001 | -0.41(-2.19%) |
Aug 07, 2006 | 18.79 | 19.04 | 18.66 | 18.84 | 950,604 | -0.18(-0.96%) |
Aug 04, 2006 | 19.55 | 19.89 | 18.80 | 19.03 | 914,564 | -0.33(-1.71%) |
Aug 03, 2006 | 19.27 | 19.54 | 19.02 | 19.36 | 660,464 | -0.08(-0.43%) |
Aug 02, 2006 | 19.00 | 19.55 | 18.95 | 19.44 | 917,829 | +0.65(+3.48%) |