Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 19.94 | 20.11 | 19.61 | 19.80 | 1,338,869 | +0.10(+0.51%) |
Oct 30, 2006 | 20.76 | 20.78 | 19.50 | 19.70 | 1,936,497 | -1.08(-5.20%) |
Oct 27, 2006 | 21.16 | 21.98 | 20.66 | 20.78 | 1,455,612 | -2.40(-10.35%) |
Oct 26, 2006 | 23.12 | 23.58 | 22.70 | 23.18 | 332,270 | +0.30(+1.31%) |
Oct 25, 2006 | 22.66 | 23.09 | 22.39 | 22.88 | 346,207 | +0.42(+1.87%) |
Oct 24, 2006 | 21.69 | 22.57 | 21.56 | 22.46 | 301,922 | +0.79(+3.65%) |
Oct 23, 2006 | 21.60 | 22.12 | 21.34 | 21.67 | 432,130 | -0.08(-0.37%) |
Oct 20, 2006 | 22.32 | 22.32 | 21.55 | 21.75 | 426,607 | -0.49(-2.20%) |
Oct 19, 2006 | 22.25 | 23.19 | 21.70 | 22.24 | 535,296 | -0.13(-0.58%) |
Oct 18, 2006 | 23.13 | 23.45 | 22.21 | 22.37 | 382,020 | -0.66(-2.87%) |
Oct 17, 2006 | 23.69 | 23.69 | 22.81 | 23.03 | 281,870 | -0.90(-3.76%) |
Oct 16, 2006 | 23.77 | 24.16 | 23.07 | 23.93 | 558,991 | +0.07(+0.29%) |
Oct 13, 2006 | 23.52 | 23.90 | 23.10 | 23.86 | 536,638 | +0.40(+1.71%) |
Oct 12, 2006 | 22.21 | 23.52 | 22.10 | 23.46 | 824,933 | +1.41(+6.39%) |
Oct 11, 2006 | 21.90 | 22.17 | 21.72 | 22.05 | 439,451 | +0.07(+0.32%) |
Oct 10, 2006 | 21.08 | 22.11 | 20.84 | 21.98 | 617,077 | +0.99(+4.72%) |
Oct 09, 2006 | 20.47 | 21.09 | 20.47 | 20.99 | 340,720 | +0.45(+2.19%) |
Oct 06, 2006 | 20.87 | 21.07 | 20.31 | 20.54 | 457,165 | -0.46(-2.19%) |
Oct 05, 2006 | 20.82 | 21.07 | 20.71 | 21.00 | 404,548 | +0.24(+1.16%) |
Oct 04, 2006 | 19.64 | 20.81 | 19.57 | 20.76 | 481,833 | +1.00(+5.06%) |
Oct 03, 2006 | 19.75 | 19.82 | 19.29 | 19.76 | 552,751 | +0.07(+0.36%) |
Oct 02, 2006 | 20.16 | 20.26 | 19.46 | 19.69 | 360,218 | -0.55(-2.72%) |
Sep 29, 2006 | 21.43 | 21.45 | 20.18 | 20.24 | 310,302 | -1.15(-5.38%) |
Sep 28, 2006 | 20.85 | 21.55 | 20.70 | 21.39 | 402,076 | +0.65(+3.13%) |
Sep 27, 2006 | 20.54 | 20.84 | 20.25 | 20.74 | 468,648 | +0.21(+1.02%) |
Sep 26, 2006 | 20.17 | 20.98 | 19.79 | 20.53 | 295,065 | +0.27(+1.33%) |
Sep 25, 2006 | 19.88 | 20.57 | 19.37 | 20.26 | 201,321 | +0.52(+2.63%) |
Sep 22, 2006 | 19.89 | 19.92 | 19.61 | 19.74 | 253,425 | -0.17(-0.85%) |
Sep 21, 2006 | 20.09 | 20.24 | 19.69 | 19.91 | 294,792 | -0.06(-0.30%) |
Sep 20, 2006 | 20.06 | 20.09 | 19.55 | 19.97 | 311,256 | +0.09(+0.45%) |
Sep 19, 2006 | 20.04 | 20.27 | 19.34 | 19.88 | 432,895 | -0.16(-0.80%) |
Sep 18, 2006 | 20.51 | 20.56 | 19.96 | 20.04 | 545,462 | -0.41(-2.00%) |
Sep 15, 2006 | 20.95 | 21.68 | 20.08 | 20.45 | 999,637 | -0.25(-1.21%) |
Sep 14, 2006 | 20.75 | 20.79 | 20.47 | 20.70 | 393,729 | -0.21(-1.00%) |
Sep 13, 2006 | 20.49 | 21.09 | 20.25 | 20.91 | 560,956 | +0.66(+3.26%) |
Sep 12, 2006 | 19.33 | 20.73 | 19.02 | 20.25 | 459,310 | +0.86(+4.44%) |
Sep 11, 2006 | 19.02 | 19.68 | 18.87 | 19.39 | 339,674 | +0.32(+1.68%) |
Sep 08, 2006 | 18.83 | 19.22 | 18.49 | 19.07 | 355,414 | +0.21(+1.11%) |
Sep 07, 2006 | 19.44 | 19.44 | 18.59 | 18.86 | 402,500 | -0.64(-3.28%) |
Sep 06, 2006 | 18.83 | 19.70 | 18.83 | 19.50 | 755,995 | +0.69(+3.67%) |
Sep 05, 2006 | 18.88 | 19.01 | 18.41 | 18.81 | 406,728 | -0.02(-0.11%) |
Sep 01, 2006 | 18.70 | 19.06 | 18.45 | 18.83 | 442,139 | +0.45(+2.45%) |
Aug 31, 2006 | 18.44 | 18.86 | 18.06 | 18.38 | 428,973 | +0.22(+1.21%) |
Aug 30, 2006 | 17.79 | 18.18 | 17.47 | 18.16 | 221,439 | +0.32(+1.79%) |
Aug 29, 2006 | 17.62 | 17.88 | 17.08 | 17.84 | 311,752 | +0.32(+1.83%) |
Aug 28, 2006 | 16.62 | 17.61 | 16.62 | 17.52 | 453,964 | +0.86(+5.16%) |
Aug 25, 2006 | 16.97 | 17.12 | 16.34 | 16.66 | 632,630 | -0.38(-2.23%) |
Aug 24, 2006 | 17.30 | 17.50 | 16.97 | 17.04 | 511,200 | -0.28(-1.62%) |
Aug 23, 2006 | 18.31 | 18.41 | 17.25 | 17.32 | 556,288 | -0.92(-5.04%) |
Aug 22, 2006 | 17.93 | 18.40 | 17.91 | 18.24 | 249,471 | +0.25(+1.39%) |
Aug 21, 2006 | 18.36 | 18.38 | 17.86 | 17.99 | 227,328 | -0.52(-2.78%) |
Aug 18, 2006 | 18.93 | 18.93 | 18.18 | 18.50 | 191,220 | -0.35(-1.83%) |
Aug 17, 2006 | 18.75 | 19.24 | 18.62 | 18.85 | 361,781 | +0.10(+0.53%) |
Aug 16, 2006 | 18.20 | 19.03 | 17.82 | 18.75 | 361,021 | +0.72(+3.99%) |
Aug 15, 2006 | 17.39 | 18.11 | 17.23 | 18.03 | 366,708 | +0.81(+4.70%) |
Aug 14, 2006 | 17.52 | 17.52 | 17.06 | 17.22 | 469,609 | -0.11(-0.63%) |
Aug 11, 2006 | 17.46 | 17.69 | 17.16 | 17.33 | 356,644 | -0.04(-0.23%) |
Aug 10, 2006 | 16.66 | 17.88 | 16.57 | 17.37 | 924,029 | +0.53(+3.15%) |
Aug 09, 2006 | 17.51 | 17.98 | 16.00 | 16.84 | 2,482,937 | -1.05(-5.87%) |
Aug 08, 2006 | 17.65 | 18.74 | 17.65 | 17.89 | 765,540 | +0.21(+1.19%) |
Aug 07, 2006 | 17.79 | 17.83 | 17.35 | 17.68 | 439,238 | -0.30(-1.67%) |
Aug 04, 2006 | 18.00 | 18.28 | 17.68 | 17.98 | 344,294 | +0.13(+0.73%) |
Aug 03, 2006 | 17.80 | 18.05 | 17.59 | 17.85 | 290,811 | -0.05(-0.28%) |
Aug 02, 2006 | 18.06 | 18.42 | 17.82 | 17.90 | 308,478 | +0.01(+0.06%) |