Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 19.30 | 19.50 | 18.63 | 19.06 | 9,204,154 | -0.24(-1.25%) |
Oct 30, 2006 | 19.55 | 19.60 | 19.26 | 19.30 | 4,248,752 | -0.25(-1.27%) |
Oct 27, 2006 | 19.64 | 19.65 | 19.37 | 19.54 | 4,067,373 | -0.17(-0.84%) |
Oct 26, 2006 | 19.12 | 19.81 | 19.13 | 19.71 | 6,890,491 | +0.59(+3.10%) |
Oct 25, 2006 | 19.26 | 19.27 | 19.06 | 19.12 | 3,262,924 | -0.18(-0.93%) |
Oct 24, 2006 | 19.19 | 19.36 | 19.16 | 19.30 | 3,392,065 | +0.11(+0.57%) |
Oct 23, 2006 | 19.18 | 19.26 | 19.08 | 19.19 | 2,425,826 | +0.01(+0.04%) |
Oct 20, 2006 | 19.35 | 19.35 | 18.88 | 19.18 | 2,535,669 | -0.06(-0.32%) |
Oct 19, 2006 | 19.19 | 19.35 | 19.06 | 19.24 | 2,574,121 | +0.06(+0.29%) |
Oct 18, 2006 | 19.45 | 19.72 | 19.12 | 19.19 | 3,173,250 | -0.12(-0.61%) |
Oct 17, 2006 | 19.63 | 19.63 | 19.26 | 19.30 | 3,724,786 | -0.33(-1.68%) |
Oct 16, 2006 | 18.88 | 19.66 | 18.88 | 19.63 | 6,302,245 | +0.77(+4.05%) |
Oct 13, 2006 | 18.94 | 18.98 | 18.71 | 18.87 | 3,857,265 | -0.16(-0.83%) |
Oct 12, 2006 | 18.93 | 19.08 | 18.80 | 19.03 | 4,803,479 | +0.10(+0.51%) |
Oct 11, 2006 | 19.09 | 19.19 | 18.84 | 18.93 | 5,329,767 | -0.29(-1.51%) |
Oct 10, 2006 | 19.32 | 19.52 | 19.11 | 19.22 | 4,423,455 | -0.10(-0.50%) |
Oct 09, 2006 | 18.99 | 19.33 | 18.71 | 19.32 | 4,793,467 | +0.34(+1.78%) |
Oct 06, 2006 | 18.95 | 19.03 | 18.83 | 18.98 | 3,010,445 | -0.04(-0.22%) |
Oct 05, 2006 | 18.95 | 19.13 | 18.93 | 19.02 | 3,849,429 | +0.06(+0.29%) |
Oct 04, 2006 | 18.90 | 19.10 | 18.55 | 18.97 | 5,430,903 | +0.07(+0.36%) |
Oct 03, 2006 | 19.11 | 19.12 | 18.77 | 18.90 | 4,303,310 | -0.21(-1.08%) |
Oct 02, 2006 | 18.97 | 19.30 | 18.79 | 19.10 | 5,395,643 | +0.21(+1.09%) |
Sep 29, 2006 | 19.09 | 19.18 | 18.90 | 18.90 | 3,214,605 | -0.19(-1.01%) |
Sep 28, 2006 | 19.05 | 19.21 | 18.86 | 19.09 | 3,348,970 | +0.03(+0.18%) |
Sep 27, 2006 | 18.81 | 19.12 | 18.76 | 19.06 | 5,296,828 | +0.25(+1.32%) |
Sep 26, 2006 | 18.48 | 19.02 | 18.31 | 18.81 | 6,913,127 | +0.33(+1.79%) |
Sep 25, 2006 | 18.42 | 18.61 | 18.24 | 18.48 | 4,723,528 | +0.14(+0.75%) |
Sep 22, 2006 | 18.08 | 18.40 | 17.82 | 18.34 | 5,610,976 | +0.36(+1.99%) |
Sep 21, 2006 | 18.13 | 18.30 | 17.88 | 17.98 | 8,306,113 | -0.57(-3.05%) |
Sep 20, 2006 | 18.32 | 18.85 | 18.12 | 18.55 | 12,214,309 | -0.30(-1.57%) |
Sep 19, 2006 | 19.00 | 19.03 | 18.65 | 18.84 | 3,993,661 | -0.15(-0.80%) |
Sep 18, 2006 | 19.05 | 19.48 | 18.69 | 18.99 | 5,512,886 | -0.46(-2.37%) |
Sep 15, 2006 | 19.56 | 19.70 | 19.43 | 19.46 | 3,575,765 | +0.10(+0.53%) |
Sep 14, 2006 | 19.04 | 19.57 | 18.86 | 19.35 | 3,457,507 | +0.32(+1.67%) |
Sep 13, 2006 | 19.16 | 19.32 | 18.97 | 19.03 | 4,987,470 | -0.13(-0.68%) |
Sep 12, 2006 | 18.95 | 19.29 | 18.88 | 19.17 | 5,493,733 | +0.15(+0.80%) |
Sep 11, 2006 | 18.47 | 19.06 | 18.38 | 19.01 | 5,868,388 | +0.39(+2.11%) |
Sep 08, 2006 | 18.47 | 18.66 | 18.35 | 18.62 | 2,416,685 | +0.12(+0.67%) |
Sep 07, 2006 | 18.89 | 18.90 | 18.39 | 18.50 | 5,710,806 | -0.39(-2.04%) |
Sep 06, 2006 | 19.28 | 19.29 | 18.83 | 18.88 | 3,987,131 | -0.39(-2.04%) |
Sep 05, 2006 | 19.20 | 19.32 | 18.99 | 19.28 | 3,444,883 | +0.16(+0.83%) |
Sep 01, 2006 | 18.94 | 19.23 | 18.83 | 19.12 | 3,203,432 | +0.23(+1.20%) |
Aug 31, 2006 | 18.81 | 18.98 | 18.64 | 18.89 | 3,321,255 | +0.08(+0.44%) |
Aug 30, 2006 | 18.88 | 18.88 | 18.70 | 18.81 | 1,787,665 | +0.04(+0.22%) |
Aug 29, 2006 | 18.75 | 18.79 | 18.50 | 18.77 | 3,373,927 | +0.02(+0.11%) |
Aug 28, 2006 | 18.37 | 18.80 | 18.37 | 18.75 | 3,973,492 | +0.31(+1.68%) |
Aug 25, 2006 | 18.10 | 18.54 | 17.99 | 18.44 | 3,621,182 | +0.23(+1.25%) |
Aug 24, 2006 | 18.33 | 18.41 | 17.97 | 18.21 | 4,728,897 | +0.02(+0.11%) |
Aug 23, 2006 | 18.50 | 18.61 | 18.17 | 18.19 | 3,536,152 | -0.31(-1.68%) |
Aug 22, 2006 | 18.61 | 18.77 | 18.45 | 18.50 | 3,322,126 | -0.04(-0.22%) |
Aug 21, 2006 | 18.78 | 18.79 | 18.53 | 18.54 | 2,694,702 | -0.30(-1.57%) |
Aug 18, 2006 | 19.00 | 19.00 | 18.72 | 18.83 | 2,883,771 | -0.16(-0.83%) |
Aug 17, 2006 | 19.01 | 19.17 | 18.88 | 18.99 | 3,199,514 | +0.01(+0.07%) |
Aug 16, 2006 | 18.56 | 19.07 | 18.44 | 18.98 | 4,321,883 | +0.47(+2.53%) |
Aug 15, 2006 | 18.23 | 18.61 | 18.22 | 18.51 | 6,729,718 | +0.45(+2.52%) |
Aug 14, 2006 | 18.44 | 18.56 | 18.03 | 18.06 | 3,990,324 | -0.23(-1.24%) |
Aug 11, 2006 | 18.38 | 18.48 | 18.06 | 18.28 | 2,592,114 | -0.12(-0.64%) |
Aug 10, 2006 | 18.27 | 18.44 | 18.10 | 18.40 | 3,335,185 | +0.07(+0.38%) |
Aug 09, 2006 | 19.06 | 19.06 | 18.29 | 18.33 | 5,530,734 | -0.61(-3.20%) |
Aug 08, 2006 | 19.28 | 19.36 | 18.85 | 18.94 | 5,385,922 | -0.19(-1.01%) |
Aug 07, 2006 | 18.86 | 19.17 | 18.68 | 19.13 | 4,415,330 | +0.28(+1.46%) |
Aug 04, 2006 | 19.17 | 19.64 | 18.61 | 18.86 | 5,394,192 | -0.09(-0.47%) |
Aug 03, 2006 | 18.40 | 19.12 | 18.32 | 18.95 | 7,726,428 | +0.65(+3.54%) |
Aug 02, 2006 | 18.40 | 18.48 | 18.06 | 18.30 | 5,227,760 | +0.05(+0.26%) |