Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 22.90 | 22.95 | 22.41 | 22.57 | 838,671 | -0.13(-0.56%) |
Oct 30, 2006 | 22.38 | 22.86 | 22.33 | 22.69 | 1,285,229 | +0.25(+1.10%) |
Oct 27, 2006 | 22.57 | 22.91 | 22.13 | 22.45 | 1,245,422 | -0.22(-0.95%) |
Oct 26, 2006 | 22.91 | 22.94 | 22.17 | 22.66 | 2,122,687 | -0.18(-0.80%) |
Oct 25, 2006 | 21.63 | 23.75 | 21.46 | 22.85 | 4,555,629 | +1.22(+5.65%) |
Oct 24, 2006 | 20.90 | 21.62 | 20.81 | 21.62 | 1,990,200 | +0.58(+2.77%) |
Oct 23, 2006 | 20.77 | 21.43 | 20.77 | 21.04 | 2,098,956 | +0.06(+0.30%) |
Oct 20, 2006 | 21.43 | 21.46 | 20.69 | 20.98 | 2,127,499 | -0.42(-1.94%) |
Oct 19, 2006 | 21.81 | 21.83 | 21.23 | 21.39 | 1,980,924 | -0.66(-3.01%) |
Oct 18, 2006 | 22.21 | 22.41 | 21.92 | 22.05 | 1,397,919 | -0.06(-0.25%) |
Oct 17, 2006 | 22.22 | 22.49 | 21.88 | 22.11 | 980,183 | -0.29(-1.28%) |
Oct 16, 2006 | 22.20 | 22.43 | 21.84 | 22.40 | 875,828 | +0.11(+0.50%) |
Oct 13, 2006 | 22.37 | 22.56 | 22.14 | 22.29 | 1,437,646 | -0.07(-0.32%) |
Oct 12, 2006 | 21.60 | 22.53 | 21.55 | 22.36 | 1,553,678 | +0.83(+3.86%) |
Oct 11, 2006 | 21.77 | 21.82 | 21.35 | 21.53 | 907,794 | -0.26(-1.21%) |
Oct 10, 2006 | 21.93 | 21.97 | 21.54 | 21.79 | 1,991,110 | -0.24(-1.09%) |
Oct 09, 2006 | 20.94 | 22.25 | 20.52 | 22.03 | 2,108,880 | -0.09(-0.40%) |
Oct 06, 2006 | 22.33 | 22.33 | 21.98 | 22.12 | 792,049 | -0.22(-0.97%) |
Oct 05, 2006 | 22.37 | 22.52 | 22.00 | 22.33 | 1,401,991 | +0.08(+0.36%) |
Oct 04, 2006 | 21.15 | 22.26 | 21.06 | 22.25 | 1,839,709 | +1.01(+4.74%) |
Oct 03, 2006 | 21.10 | 21.36 | 20.62 | 21.25 | 1,859,906 | +0.02(+0.11%) |
Oct 02, 2006 | 21.73 | 21.87 | 21.09 | 21.22 | 1,803,733 | -0.50(-2.28%) |
Sep 29, 2006 | 22.06 | 22.11 | 21.70 | 21.72 | 1,614,483 | -0.22(-0.98%) |
Sep 28, 2006 | 21.97 | 22.03 | 21.61 | 21.93 | 1,999,534 | +0.28(+1.29%) |
Sep 27, 2006 | 21.36 | 21.88 | 21.21 | 21.66 | 2,006,642 | +0.32(+1.50%) |
Sep 26, 2006 | 21.34 | 21.65 | 20.93 | 21.34 | 1,836,126 | +0.09(+0.41%) |
Sep 25, 2006 | 21.10 | 21.40 | 20.78 | 21.25 | 1,087,674 | +0.23(+1.10%) |
Sep 22, 2006 | 21.09 | 21.09 | 20.41 | 21.02 | 1,441,589 | -0.07(-0.34%) |
Sep 21, 2006 | 21.30 | 21.42 | 21.04 | 21.09 | 1,543,201 | -0.22(-1.01%) |
Sep 20, 2006 | 20.54 | 21.34 | 20.54 | 21.30 | 1,440,002 | +0.82(+4.02%) |
Sep 19, 2006 | 19.96 | 20.62 | 19.81 | 20.48 | 2,995,404 | -0.37(-1.76%) |
Sep 18, 2006 | 21.01 | 21.09 | 20.72 | 20.85 | 1,374,225 | -0.25(-1.17%) |
Sep 15, 2006 | 20.79 | 21.46 | 20.69 | 21.10 | 1,410,198 | +0.35(+1.69%) |
Sep 14, 2006 | 21.41 | 21.42 | 20.45 | 20.74 | 2,776,300 | -0.85(-3.92%) |
Sep 13, 2006 | 21.73 | 21.78 | 21.10 | 21.59 | 3,312,119 | -0.14(-0.66%) |
Sep 12, 2006 | 20.52 | 21.78 | 20.46 | 21.73 | 2,853,370 | +1.29(+6.33%) |
Sep 11, 2006 | 20.16 | 20.54 | 19.94 | 20.44 | 2,083,382 | +0.33(+1.63%) |
Sep 08, 2006 | 19.56 | 20.16 | 19.46 | 20.11 | 1,622,766 | +0.54(+2.78%) |
Sep 07, 2006 | 19.87 | 19.95 | 19.41 | 19.57 | 1,146,988 | -0.49(-2.43%) |
Sep 06, 2006 | 20.15 | 20.20 | 19.77 | 20.06 | 1,379,364 | -0.14(-0.71%) |
Sep 05, 2006 | 20.12 | 20.23 | 19.95 | 20.20 | 995,521 | +0.19(+0.96%) |
Sep 01, 2006 | 19.97 | 20.15 | 19.85 | 20.01 | 980,268 | +0.13(+0.64%) |
Aug 31, 2006 | 19.39 | 19.90 | 19.39 | 19.88 | 1,271,299 | +0.47(+2.43%) |
Aug 30, 2006 | 19.49 | 19.69 | 19.36 | 19.41 | 674,320 | +0.04(+0.21%) |
Aug 29, 2006 | 19.05 | 19.65 | 18.93 | 19.37 | 1,345,452 | +0.44(+2.32%) |
Aug 28, 2006 | 18.52 | 19.09 | 18.45 | 18.93 | 767,413 | +0.41(+2.20%) |
Aug 25, 2006 | 18.63 | 18.77 | 18.35 | 18.52 | 1,030,568 | -0.22(-1.15%) |
Aug 24, 2006 | 19.01 | 19.07 | 18.43 | 18.74 | 956,624 | -0.34(-1.76%) |
Aug 23, 2006 | 18.96 | 19.29 | 18.77 | 19.07 | 800,509 | +0.02(+0.13%) |
Aug 22, 2006 | 19.11 | 19.24 | 19.00 | 19.05 | 650,920 | -0.11(-0.58%) |
Aug 21, 2006 | 19.55 | 19.55 | 19.00 | 19.16 | 1,226,372 | -0.54(-2.72%) |
Aug 18, 2006 | 19.86 | 19.91 | 19.34 | 19.70 | 734,173 | -0.08(-0.40%) |
Aug 17, 2006 | 19.37 | 20.07 | 19.29 | 19.78 | 1,415,343 | +0.49(+2.53%) |
Aug 16, 2006 | 18.69 | 19.36 | 18.69 | 19.29 | 2,743,697 | +0.30(+1.56%) |
Aug 15, 2006 | 18.79 | 19.00 | 18.48 | 19.00 | 1,225,755 | +0.52(+2.81%) |
Aug 14, 2006 | 17.87 | 18.75 | 17.84 | 18.48 | 1,373,335 | +0.59(+3.31%) |
Aug 11, 2006 | 17.92 | 18.07 | 17.66 | 17.88 | 1,314,076 | -0.01(-0.04%) |
Aug 10, 2006 | 17.41 | 18.04 | 17.29 | 17.89 | 2,471,741 | +0.38(+2.14%) |
Aug 09, 2006 | 18.24 | 18.27 | 17.49 | 17.52 | 1,616,478 | -0.62(-3.43%) |
Aug 08, 2006 | 18.53 | 18.64 | 18.04 | 18.14 | 2,272,743 | -0.34(-1.86%) |
Aug 07, 2006 | 19.00 | 19.00 | 18.30 | 18.48 | 2,663,917 | -0.51(-2.69%) |
Aug 04, 2006 | 18.83 | 19.33 | 18.73 | 19.00 | 2,514,811 | +0.39(+2.10%) |
Aug 03, 2006 | 18.28 | 18.74 | 17.73 | 18.60 | 2,825,687 | +0.25(+1.35%) |
Aug 02, 2006 | 17.99 | 18.40 | 17.96 | 18.36 | 2,374,935 | +0.50(+2.77%) |