Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 18.20 | 18.65 | 18.15 | 18.45 | 4,071,217 | +0.05(+0.27%) |
Oct 30, 2006 | 18.75 | 18.75 | 18.35 | 18.40 | 2,328,742 | -0.42(-2.23%) |
Oct 27, 2006 | 18.92 | 19.20 | 18.71 | 18.82 | 2,942,833 | -0.04(-0.21%) |
Oct 26, 2006 | 19.41 | 19.50 | 18.80 | 18.86 | 5,706,479 | -0.49(-2.53%) |
Oct 25, 2006 | 19.19 | 19.69 | 18.97 | 19.35 | 5,812,139 | +0.15(+0.78%) |
Oct 24, 2006 | 19.06 | 19.21 | 18.89 | 19.20 | 3,333,695 | +0.09(+0.47%) |
Oct 23, 2006 | 18.81 | 19.15 | 18.65 | 19.11 | 1,950,882 | +0.21(+1.11%) |
Oct 20, 2006 | 19.06 | 19.10 | 18.65 | 18.90 | 3,716,174 | +0.11(+0.59%) |
Oct 19, 2006 | 18.68 | 19.10 | 18.45 | 18.79 | 3,959,948 | +0.38(+2.06%) |
Oct 18, 2006 | 18.70 | 19.08 | 18.33 | 18.41 | 3,269,015 | -0.27(-1.45%) |
Oct 17, 2006 | 19.16 | 19.20 | 18.32 | 18.68 | 3,806,551 | -0.30(-1.58%) |
Oct 16, 2006 | 18.45 | 19.08 | 18.26 | 18.98 | 3,680,644 | +0.53(+2.87%) |
Oct 13, 2006 | 17.98 | 18.47 | 17.93 | 18.45 | 4,452,222 | +0.66(+3.71%) |
Oct 12, 2006 | 17.55 | 18.03 | 17.55 | 17.79 | 3,686,206 | +0.34(+1.95%) |
Oct 11, 2006 | 18.19 | 18.19 | 17.45 | 17.45 | 4,001,999 | -0.78(-4.28%) |
Oct 10, 2006 | 17.50 | 18.25 | 17.50 | 18.23 | 4,378,607 | +0.42(+2.36%) |
Oct 09, 2006 | 17.80 | 17.90 | 17.41 | 17.81 | 2,904,395 | +0.00(+0.00%) |
Oct 06, 2006 | 17.80 | 17.90 | 17.41 | 17.81 | 2,904,395 | -0.01(-0.06%) |
Oct 05, 2006 | 17.59 | 17.96 | 17.46 | 17.82 | 7,552,940 | +0.74(+4.33%) |
Oct 04, 2006 | 16.98 | 17.08 | 16.12 | 17.08 | 10,130,521 | +0.23(+1.36%) |
Oct 03, 2006 | 17.40 | 17.40 | 16.84 | 16.85 | 6,006,398 | -0.83(-4.69%) |
Oct 02, 2006 | 18.20 | 18.20 | 17.39 | 17.68 | 7,971,650 | -0.56(-3.07%) |
Sep 29, 2006 | 18.20 | 18.52 | 17.94 | 18.24 | 5,465,335 | -0.33(-1.78%) |
Sep 28, 2006 | 18.98 | 19.08 | 18.53 | 18.57 | 3,886,895 | -0.26(-1.38%) |
Sep 27, 2006 | 18.55 | 18.87 | 18.20 | 18.83 | 3,064,649 | +0.44(+2.39%) |
Sep 26, 2006 | 17.90 | 18.43 | 17.88 | 18.39 | 3,562,083 | +0.42(+2.34%) |
Sep 25, 2006 | 17.50 | 18.05 | 17.20 | 17.97 | 6,101,925 | +0.22(+1.24%) |
Sep 22, 2006 | 18.17 | 18.17 | 17.53 | 17.75 | 4,784,486 | -0.26(-1.44%) |
Sep 21, 2006 | 17.65 | 18.17 | 17.64 | 18.01 | 6,583,711 | +0.33(+1.87%) |
Sep 20, 2006 | 18.10 | 18.35 | 17.65 | 17.68 | 6,017,600 | -0.59(-3.23%) |
Sep 19, 2006 | 18.52 | 18.76 | 18.10 | 18.27 | 4,943,544 | -0.04(-0.22%) |
Sep 18, 2006 | 18.10 | 18.68 | 18.07 | 18.31 | 5,012,445 | +0.26(+1.44%) |
Sep 15, 2006 | 17.85 | 18.11 | 17.65 | 18.05 | 8,257,808 | +0.20(+1.12%) |
Sep 14, 2006 | 18.49 | 18.69 | 17.85 | 17.85 | 5,297,422 | -0.55(-2.99%) |
Sep 13, 2006 | 18.15 | 18.60 | 17.85 | 18.40 | 4,761,552 | +0.44(+2.45%) |
Sep 12, 2006 | 18.05 | 18.73 | 17.63 | 17.96 | 6,159,000 | -0.09(-0.50%) |
Sep 11, 2006 | 18.50 | 18.55 | 17.97 | 18.05 | 6,562,810 | -1.02(-5.35%) |
Sep 08, 2006 | 19.46 | 19.65 | 19.00 | 19.07 | 5,816,050 | -0.39(-2.00%) |
Sep 07, 2006 | 19.35 | 19.65 | 19.08 | 19.46 | 4,295,843 | -0.09(-0.46%) |
Sep 06, 2006 | 20.05 | 20.10 | 19.43 | 19.55 | 8,029,354 | -0.74(-3.65%) |
Sep 05, 2006 | 19.30 | 20.52 | 19.22 | 20.29 | 7,549,373 | +0.72(+3.68%) |
Sep 01, 2006 | 19.46 | 19.69 | 19.44 | 19.57 | 2,628,805 | +0.17(+0.88%) |
Aug 31, 2006 | 18.99 | 19.60 | 18.94 | 19.40 | 4,007,393 | +0.47(+2.48%) |
Aug 30, 2006 | 18.96 | 19.13 | 18.56 | 18.93 | 3,271,549 | -0.02(-0.11%) |
Aug 29, 2006 | 19.29 | 19.30 | 18.91 | 18.95 | 5,212,485 | -0.52(-2.67%) |
Aug 28, 2006 | 19.56 | 19.74 | 19.22 | 19.47 | 3,092,030 | -0.30(-1.52%) |
Aug 25, 2006 | 20.00 | 20.01 | 19.72 | 19.77 | 2,182,458 | +0.03(+0.15%) |
Aug 24, 2006 | 20.11 | 20.17 | 19.60 | 19.74 | 3,624,132 | -0.48(-2.37%) |
Aug 23, 2006 | 20.38 | 20.50 | 19.78 | 20.22 | 5,197,503 | -0.22(-1.08%) |
Aug 22, 2006 | 19.91 | 20.46 | 19.76 | 20.44 | 6,139,837 | +0.53(+2.66%) |
Aug 21, 2006 | 19.78 | 19.92 | 19.57 | 19.91 | 3,547,059 | +0.38(+1.95%) |
Aug 18, 2006 | 19.27 | 19.61 | 19.15 | 19.53 | 3,379,687 | +0.28(+1.45%) |
Aug 17, 2006 | 19.25 | 19.42 | 19.02 | 19.25 | 6,955,496 | -0.25(-1.28%) |
Aug 16, 2006 | 19.89 | 20.00 | 19.44 | 19.50 | 2,521,880 | -0.29(-1.47%) |
Aug 15, 2006 | 20.00 | 20.10 | 19.52 | 19.79 | 3,834,578 | -0.08(-0.40%) |
Aug 14, 2006 | 19.76 | 19.96 | 19.47 | 19.87 | 2,167,919 | -0.23(-1.14%) |
Aug 11, 2006 | 20.40 | 20.51 | 20.08 | 20.10 | 2,942,337 | -0.42(-2.05%) |
Aug 10, 2006 | 20.46 | 20.59 | 20.21 | 20.52 | 2,864,581 | -0.27(-1.30%) |
Aug 09, 2006 | 20.30 | 20.92 | 20.10 | 20.79 | 6,151,678 | +0.79(+3.95%) |
Aug 08, 2006 | 20.04 | 20.33 | 19.84 | 20.00 | 4,317,243 | +0.44(+2.25%) |
Aug 07, 2006 | 20.10 | 20.29 | 19.29 | 19.56 | 4,024,550 | +0.00(+0.00%) |
Aug 04, 2006 | 20.10 | 20.29 | 19.29 | 19.56 | 4,024,550 | -0.37(-1.86%) |
Aug 03, 2006 | 20.10 | 20.55 | 19.88 | 19.93 | 5,468,580 | -0.35(-1.73%) |
Aug 02, 2006 | 20.12 | 20.58 | 20.05 | 20.28 | 7,870,008 | +0.35(+1.76%) |