Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 19.19 | 19.19 | 19.10 | 19.16 | 80,391 | -0.02(-0.11%) |
Oct 30, 2006 | 19.16 | 19.22 | 19.16 | 19.18 | 105,036 | -0.03(-0.14%) |
Oct 27, 2006 | 19.24 | 19.30 | 19.21 | 19.21 | 44,890 | -0.12(-0.62%) |
Oct 26, 2006 | 19.32 | 19.33 | 19.23 | 19.33 | 82,738 | +0.05(+0.25%) |
Oct 25, 2006 | 19.17 | 19.29 | 19.17 | 19.28 | 101,222 | +0.09(+0.44%) |
Oct 24, 2006 | 19.14 | 19.19 | 19.13 | 19.19 | 78,337 | -0.01(-0.05%) |
Oct 23, 2006 | 19.02 | 19.21 | 19.02 | 19.20 | 86,259 | +0.11(+0.59%) |
Oct 20, 2006 | 19.02 | 19.09 | 19.02 | 19.09 | 92,420 | +0.05(+0.27%) |
Oct 19, 2006 | 18.99 | 19.04 | 18.99 | 19.04 | 1,253,987 | +0.01(+0.07%) |
Oct 18, 2006 | 19.03 | 19.08 | 18.95 | 19.03 | 116,479 | +0.04(+0.23%) |
Oct 17, 2006 | 18.93 | 18.98 | 18.87 | 18.98 | 59,559 | -0.09(-0.46%) |
Oct 16, 2006 | 18.95 | 19.22 | 18.95 | 19.07 | 215,648 | +0.08(+0.43%) |
Oct 13, 2006 | 18.92 | 18.99 | 18.91 | 18.99 | 37,555 | +0.03(+0.18%) |
Oct 12, 2006 | 19.19 | 19.19 | 18.87 | 18.95 | 86,846 | +0.14(+0.76%) |
Oct 11, 2006 | 18.77 | 18.84 | 18.77 | 18.81 | 108,264 | -0.04(-0.23%) |
Oct 10, 2006 | 18.85 | 18.85 | 18.77 | 18.85 | 92,127 | +0.04(+0.24%) |
Oct 09, 2006 | 18.77 | 18.82 | 18.76 | 18.81 | 31,687 | +0.02(+0.13%) |
Oct 06, 2006 | 18.77 | 18.80 | 18.71 | 18.79 | 84,498 | -0.05(-0.29%) |
Oct 05, 2006 | 19.15 | 18.84 | 18.78 | 18.84 | 81,271 | +0.02(+0.11%) |
Oct 04, 2006 | 18.70 | 18.82 | 18.67 | 18.82 | 135,550 | +0.10(+0.55%) |
Oct 03, 2006 | 18.66 | 18.78 | 18.65 | 18.72 | 60,733 | +0.05(+0.26%) |
Oct 02, 2006 | 18.72 | 18.74 | 18.64 | 18.67 | 71,295 | -0.03(-0.15%) |
Sep 29, 2006 | 18.76 | 18.76 | 18.70 | 18.70 | 45,770 | -0.05(-0.27%) |
Sep 28, 2006 | 18.70 | 18.75 | 18.68 | 18.75 | 12,029 | +0.03(+0.16%) |
Sep 27, 2006 | 18.71 | 18.75 | 18.68 | 18.72 | 25,232 | +0.02(+0.09%) |
Sep 26, 2006 | 18.57 | 18.70 | 18.57 | 18.70 | 134,670 | +0.11(+0.59%) |
Sep 25, 2006 | 18.51 | 18.63 | 18.45 | 18.59 | 72,176 | +0.13(+0.70%) |
Sep 22, 2006 | 18.44 | 18.46 | 18.41 | 18.46 | 18,484 | +0.01(+0.04%) |
Sep 21, 2006 | 18.58 | 18.58 | 18.41 | 18.46 | 39,022 | -0.08(-0.44%) |
Sep 20, 2006 | 18.47 | 18.56 | 18.47 | 18.54 | 15,256 | +0.07(+0.41%) |
Sep 19, 2006 | 18.46 | 18.46 | 18.38 | 18.46 | 34,034 | +0.00(+0.02%) |
Sep 18, 2006 | 18.46 | 18.48 | 18.43 | 18.46 | 39,902 | -0.01(-0.06%) |
Sep 15, 2006 | 18.50 | 18.53 | 18.46 | 18.47 | 47,237 | +0.03(+0.19%) |
Sep 14, 2006 | 18.45 | 18.45 | 18.40 | 18.44 | 32,273 | -0.02(-0.13%) |
Sep 13, 2006 | 18.35 | 18.46 | 18.35 | 18.46 | 138,484 | +0.07(+0.41%) |
Sep 12, 2006 | 18.31 | 18.39 | 18.28 | 18.38 | 162,249 | +0.15(+0.80%) |
Sep 11, 2006 | 18.23 | 18.25 | 18.16 | 18.24 | 116,772 | -0.03(-0.15%) |
Sep 08, 2006 | 18.25 | 18.27 | 18.18 | 18.27 | 52,811 | +0.04(+0.24%) |
Sep 07, 2006 | 18.27 | 18.27 | 18.18 | 18.22 | 41,956 | -0.07(-0.37%) |
Sep 06, 2006 | 18.35 | 18.35 | 18.29 | 18.29 | 196,870 | -0.12(-0.63%) |
Sep 05, 2006 | 18.39 | 18.42 | 18.37 | 18.41 | 29,633 | +0.03(+0.15%) |
Sep 01, 2006 | 18.35 | 18.40 | 18.32 | 18.38 | 37,555 | +0.09(+0.47%) |
Aug 31, 2006 | 18.33 | 18.33 | 18.28 | 18.29 | 29,046 | -0.03(-0.15%) |
Aug 30, 2006 | 18.34 | 18.34 | 18.29 | 18.32 | 51,638 | +0.01(+0.06%) |
Aug 29, 2006 | 18.28 | 18.31 | 18.20 | 18.31 | 150,807 | +0.02(+0.09%) |
Aug 28, 2006 | 18.20 | 18.32 | 18.18 | 18.29 | 67,188 | +0.10(+0.56%) |
Aug 25, 2006 | 18.19 | 18.22 | 18.17 | 18.19 | 58,386 | -0.02(-0.11%) |
Aug 24, 2006 | 18.19 | 18.22 | 18.18 | 18.21 | 58,973 | +0.05(+0.30%) |
Aug 23, 2006 | 18.22 | 18.22 | 18.12 | 18.16 | 40,782 | -0.07(-0.37%) |
Aug 22, 2006 | 18.18 | 18.24 | 18.18 | 18.22 | 68,361 | +0.03(+0.15%) |
Aug 21, 2006 | 18.21 | 18.21 | 18.18 | 18.20 | 100,929 | -0.01(-0.07%) |
Aug 18, 2006 | 18.17 | 18.21 | 18.14 | 18.21 | 308,068 | +0.06(+0.36%) |
Aug 17, 2006 | 18.07 | 18.17 | 18.07 | 18.15 | 411,638 | +0.01(+0.06%) |
Aug 16, 2006 | 18.10 | 18.15 | 18.09 | 18.14 | 34,914 | +0.09(+0.47%) |
Aug 15, 2006 | 18.01 | 18.06 | 17.99 | 18.05 | 198,044 | +0.22(+1.24%) |
Aug 14, 2006 | 17.93 | 17.98 | 17.83 | 17.83 | 13,496 | +0.00(+0.02%) |
Aug 11, 2006 | 17.87 | 17.87 | 17.79 | 17.83 | 4,987 | -0.05(-0.27%) |
Aug 10, 2006 | 17.83 | 17.87 | 17.80 | 17.87 | 30,513 | +0.04(+0.21%) |
Aug 09, 2006 | 18.03 | 18.05 | 17.83 | 17.84 | 26,699 | -0.08(-0.46%) |
Aug 08, 2006 | 18.01 | 18.01 | 17.90 | 17.92 | 22,885 | -0.04(-0.23%) |
Aug 07, 2006 | 18.00 | 18.01 | 17.94 | 17.96 | 313,936 | -0.04(-0.21%) |
Aug 04, 2006 | 18.15 | 18.15 | 17.96 | 18.00 | 50,758 | -0.01(-0.06%) |
Aug 03, 2006 | 17.93 | 18.03 | 17.93 | 18.01 | 8,508 | +0.06(+0.36%) |
Aug 02, 2006 | 17.95 | 18.01 | 17.92 | 17.94 | 380,831 | +0.10(+0.53%) |
Aug 01, 2006 | 17.84 | 17.86 | 17.79 | 17.85 | 82,151 | -0.07(-0.40%) |
Jul 31, 2006 | 17.92 | 17.94 | 17.91 | 17.92 | 7,921 | -0.05(-0.28%) |
Jul 28, 2006 | 17.86 | 17.98 | 17.86 | 17.97 | 38,141 | +0.22(+1.25%) |
Jul 27, 2006 | 17.88 | 17.88 | 17.75 | 17.75 | 14,376 | -0.09(-0.50%) |
Jul 26, 2006 | 17.72 | 17.84 | 17.72 | 17.84 | 3,520 | +0.08(+0.46%) |
Jul 25, 2006 | 17.70 | 17.75 | 17.63 | 17.75 | 12,322 | +0.09(+0.52%) |
Jul 24, 2006 | 17.47 | 17.66 | 17.47 | 17.66 | 14,083 | +0.26(+1.49%) |
Jul 21, 2006 | 17.44 | 17.44 | 17.40 | 17.40 | 9,095 | -0.06(-0.35%) |
Jul 20, 2006 | 17.57 | 17.58 | 17.46 | 17.46 | 19,657 | -0.08(-0.47%) |
Jul 19, 2006 | 17.34 | 17.56 | 17.34 | 17.55 | 35,501 | +0.39(+2.26%) |
Jul 18, 2006 | 17.22 | 17.23 | 17.13 | 17.16 | 186,014 | -0.02(-0.09%) |
Jul 17, 2006 | 17.18 | 17.21 | 17.13 | 17.17 | 279,315 | +0.03(+0.19%) |
Jul 14, 2006 | 17.25 | 17.25 | 17.13 | 17.14 | 2,640 | -0.13(-0.77%) |
Jul 13, 2006 | 17.42 | 17.42 | 17.25 | 17.27 | 23,178 | -0.20(-1.13%) |
Jul 12, 2006 | 17.64 | 17.64 | 17.47 | 17.47 | 25,525 | -0.16(-0.93%) |
Jul 11, 2006 | 17.51 | 17.63 | 17.49 | 17.63 | 2,640 | +0.04(+0.25%) |
Jul 10, 2006 | 17.58 | 17.64 | 17.58 | 17.59 | 9,095 | +0.06(+0.35%) |
Jul 07, 2006 | 17.59 | 17.63 | 17.51 | 17.53 | 17,017 | -0.07(-0.39%) |
Jul 06, 2006 | 17.52 | 17.63 | 17.52 | 17.60 | 15,550 | +0.08(+0.47%) |
Jul 05, 2006 | 17.57 | 17.57 | 17.47 | 17.52 | 16,136 | -0.07(-0.41%) |
Jul 03, 2006 | 17.52 | 17.59 | 17.52 | 17.59 | 7,921 | +0.10(+0.55%) |
Jun 30, 2006 | 17.53 | 17.53 | 17.48 | 17.49 | 18,190 | +0.03(+0.16%) |
Jun 29, 2006 | 17.30 | 17.46 | 17.25 | 17.46 | 7,628 | +0.34(+2.01%) |
Jun 28, 2006 | 17.12 | 17.12 | 17.08 | 17.12 | 2,640 | +0.06(+0.34%) |
Jun 27, 2006 | 17.19 | 17.20 | 17.06 | 17.06 | 832,666 | -0.09(-0.54%) |
Jun 26, 2006 | 17.08 | 17.15 | 17.08 | 17.15 | 3,227 | +0.07(+0.40%) |
Jun 23, 2006 | 17.04 | 17.16 | 17.04 | 17.09 | 39,022 | -0.02(-0.10%) |
Jun 22, 2006 | 17.13 | 17.13 | 17.10 | 17.10 | 2,347 | -0.09(-0.50%) |
Jun 21, 2006 | 17.09 | 17.24 | 17.09 | 17.19 | 1,088,216 | +0.09(+0.54%) |
Jun 20, 2006 | 17.05 | 17.14 | 17.04 | 17.10 | 9,682 | +0.05(+0.28%) |
Jun 19, 2006 | 17.14 | 17.21 | 17.05 | 17.05 | 34,034 | -0.14(-0.79%) |