Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 17.08 | 17.19 | 16.88 | 16.89 | 1,917,382 | -0.15(-0.88%) |
Oct 30, 2006 | 16.94 | 17.13 | 16.76 | 17.04 | 3,639,409 | -0.21(-1.22%) |
Oct 27, 2006 | 17.07 | 17.57 | 16.97 | 17.25 | 1,816,744 | +0.21(+1.20%) |
Oct 26, 2006 | 17.00 | 17.14 | 16.88 | 17.04 | 1,912,778 | +0.05(+0.27%) |
Oct 25, 2006 | 17.32 | 17.36 | 16.99 | 17.00 | 2,403,251 | -0.35(-2.00%) |
Oct 24, 2006 | 17.31 | 17.50 | 17.24 | 17.35 | 1,292,068 | +0.00(+0.00%) |
Oct 23, 2006 | 17.47 | 17.62 | 17.28 | 17.35 | 1,262,468 | -0.16(-0.89%) |
Oct 20, 2006 | 17.53 | 17.53 | 17.29 | 17.50 | 2,039,946 | -0.09(-0.52%) |
Oct 19, 2006 | 17.34 | 17.82 | 17.34 | 17.59 | 1,973,073 | +0.19(+1.10%) |
Oct 18, 2006 | 17.81 | 17.88 | 17.40 | 17.40 | 4,354,618 | -0.32(-1.80%) |
Oct 17, 2006 | 17.24 | 17.90 | 17.10 | 17.72 | 12,292,078 | -1.43(-7.48%) |
Oct 16, 2006 | 19.32 | 19.32 | 19.02 | 19.15 | 917,142 | -0.10(-0.50%) |
Oct 13, 2006 | 19.36 | 19.41 | 19.19 | 19.25 | 568,527 | -0.07(-0.35%) |
Oct 12, 2006 | 19.31 | 19.44 | 19.17 | 19.32 | 1,283,517 | +0.05(+0.24%) |
Oct 11, 2006 | 19.27 | 19.33 | 19.18 | 19.27 | 538,051 | -0.00(-0.02%) |
Oct 10, 2006 | 19.43 | 19.43 | 19.25 | 19.27 | 1,508,034 | -0.23(-1.17%) |
Oct 09, 2006 | 19.75 | 19.76 | 19.46 | 19.50 | 1,350,828 | -0.34(-1.72%) |
Oct 06, 2006 | 20.26 | 20.23 | 19.79 | 19.84 | 715,208 | -0.41(-2.03%) |
Oct 05, 2006 | 19.71 | 20.28 | 19.65 | 20.25 | 729,460 | +0.50(+2.52%) |
Oct 04, 2006 | 19.54 | 19.76 | 19.36 | 19.76 | 834,045 | +0.18(+0.91%) |
Oct 03, 2006 | 19.83 | 19.86 | 19.56 | 19.58 | 1,133,327 | -0.24(-1.22%) |
Oct 02, 2006 | 20.08 | 20.08 | 19.65 | 19.82 | 2,299,105 | -0.26(-1.29%) |
Sep 29, 2006 | 20.04 | 20.17 | 20.02 | 20.08 | 1,064,043 | +0.08(+0.39%) |
Sep 28, 2006 | 20.03 | 20.13 | 19.88 | 20.00 | 414,610 | +0.00(+0.02%) |
Sep 27, 2006 | 20.14 | 20.14 | 19.92 | 20.00 | 541,778 | -0.14(-0.70%) |
Sep 26, 2006 | 20.08 | 20.19 | 19.85 | 20.14 | 906,618 | +0.07(+0.34%) |
Sep 25, 2006 | 20.04 | 20.08 | 19.85 | 20.07 | 629,918 | +0.04(+0.18%) |
Sep 22, 2006 | 20.03 | 20.07 | 19.69 | 20.04 | 439,824 | +0.05(+0.25%) |
Sep 21, 2006 | 20.25 | 20.36 | 19.88 | 19.99 | 1,057,684 | -0.28(-1.40%) |
Sep 20, 2006 | 20.10 | 20.35 | 20.03 | 20.27 | 818,258 | +0.27(+1.37%) |
Sep 19, 2006 | 19.67 | 20.02 | 19.67 | 20.00 | 527,746 | +0.30(+1.53%) |
Sep 18, 2006 | 19.79 | 19.98 | 19.64 | 19.69 | 524,238 | -0.36(-1.82%) |
Sep 15, 2006 | 20.21 | 20.27 | 19.04 | 20.06 | 2,310,725 | -0.05(-0.27%) |
Sep 14, 2006 | 20.29 | 20.38 | 20.08 | 20.11 | 294,020 | -0.25(-1.21%) |
Sep 13, 2006 | 20.40 | 20.50 | 20.25 | 20.36 | 366,593 | -0.04(-0.18%) |
Sep 12, 2006 | 20.37 | 20.43 | 20.28 | 20.40 | 615,448 | +0.02(+0.11%) |
Sep 11, 2006 | 19.99 | 20.41 | 19.98 | 20.37 | 1,085,530 | +0.39(+1.96%) |
Sep 08, 2006 | 20.03 | 20.09 | 19.92 | 19.98 | 404,086 | -0.05(-0.27%) |
Sep 07, 2006 | 20.05 | 20.13 | 19.86 | 20.04 | 669,384 | -0.02(-0.09%) |
Sep 06, 2006 | 20.17 | 20.18 | 19.89 | 20.05 | 1,736,497 | -0.16(-0.79%) |
Sep 05, 2006 | 20.22 | 20.34 | 20.14 | 20.21 | 505,382 | +0.02(+0.11%) |
Sep 01, 2006 | 20.30 | 20.30 | 20.10 | 20.19 | 595,934 | +0.10(+0.48%) |
Aug 31, 2006 | 20.23 | 20.24 | 19.92 | 20.10 | 502,312 | +0.03(+0.14%) |
Aug 30, 2006 | 19.98 | 20.13 | 19.89 | 20.07 | 912,099 | +0.09(+0.46%) |
Aug 29, 2006 | 19.79 | 19.99 | 19.69 | 19.98 | 839,745 | +0.30(+1.51%) |
Aug 28, 2006 | 19.41 | 19.72 | 19.32 | 19.68 | 627,945 | +0.40(+2.06%) |
Aug 25, 2006 | 19.61 | 19.61 | 19.25 | 19.28 | 561,292 | -0.35(-1.77%) |
Aug 24, 2006 | 19.37 | 19.70 | 19.37 | 19.63 | 700,738 | +0.21(+1.10%) |
Aug 23, 2006 | 19.30 | 19.45 | 19.25 | 19.42 | 753,797 | +0.06(+0.33%) |
Aug 22, 2006 | 19.22 | 19.42 | 19.09 | 19.35 | 1,251,725 | +0.05(+0.26%) |
Aug 21, 2006 | 19.33 | 19.42 | 19.25 | 19.30 | 415,926 | -0.05(-0.28%) |
Aug 18, 2006 | 19.66 | 19.69 | 19.32 | 19.36 | 634,303 | -0.30(-1.53%) |
Aug 17, 2006 | 19.58 | 19.66 | 19.43 | 19.66 | 1,126,530 | +0.07(+0.37%) |
Aug 16, 2006 | 19.48 | 19.61 | 19.40 | 19.58 | 591,768 | +0.19(+0.99%) |
Aug 15, 2006 | 19.54 | 19.59 | 19.31 | 19.39 | 450,349 | -0.05(-0.23%) |
Aug 14, 2006 | 19.57 | 19.66 | 19.30 | 19.44 | 834,264 | -0.12(-0.61%) |
Aug 11, 2006 | 19.57 | 19.57 | 19.34 | 19.56 | 654,036 | -0.07(-0.35%) |
Aug 10, 2006 | 19.44 | 19.71 | 19.20 | 19.63 | 1,989,078 | +0.16(+0.80%) |
Aug 09, 2006 | 19.34 | 19.54 | 19.34 | 19.47 | 2,028,325 | +0.18(+0.92%) |
Aug 08, 2006 | 19.48 | 19.49 | 19.04 | 19.29 | 2,595,099 | -0.19(-0.96%) |
Aug 07, 2006 | 19.10 | 19.51 | 19.04 | 19.48 | 3,350,212 | +0.43(+2.25%) |
Aug 04, 2006 | 17.70 | 19.06 | 17.70 | 19.05 | 5,644,713 | +1.35(+7.65%) |
Aug 03, 2006 | 17.76 | 17.79 | 17.54 | 17.70 | 1,751,626 | -0.09(-0.51%) |
Aug 02, 2006 | 17.98 | 18.10 | 17.75 | 17.79 | 1,000,020 | -0.07(-0.41%) |