Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 17.04 | 17.05 | 16.57 | 16.65 | 2,335,928 | -0.42(-2.46%) |
Oct 30, 2006 | 17.01 | 17.10 | 16.99 | 17.07 | 1,191,948 | -0.05(-0.28%) |
Oct 27, 2006 | 17.07 | 17.19 | 17.02 | 17.12 | 2,565,741 | -0.03(-0.20%) |
Oct 26, 2006 | 16.99 | 17.16 | 16.94 | 17.15 | 1,040,483 | +0.08(+0.44%) |
Oct 25, 2006 | 16.97 | 17.09 | 16.94 | 17.07 | 768,806 | +0.20(+1.18%) |
Oct 24, 2006 | 16.81 | 16.90 | 16.79 | 16.88 | 1,277,274 | -0.14(-0.81%) |
Oct 23, 2006 | 16.77 | 17.02 | 16.76 | 17.01 | 2,195,511 | +0.17(+1.02%) |
Oct 20, 2006 | 16.90 | 16.92 | 16.72 | 16.84 | 1,196,745 | -0.14(-0.85%) |
Oct 19, 2006 | 16.89 | 17.00 | 16.86 | 16.99 | 655,862 | +0.08(+0.49%) |
Oct 18, 2006 | 16.92 | 16.97 | 16.82 | 16.90 | 701,069 | +0.12(+0.70%) |
Oct 17, 2006 | 16.74 | 16.81 | 16.63 | 16.79 | 1,694,165 | -0.12(-0.73%) |
Oct 16, 2006 | 16.87 | 16.92 | 16.81 | 16.91 | 1,208,810 | +0.05(+0.29%) |
Oct 13, 2006 | 16.82 | 16.99 | 16.77 | 16.86 | 1,511,303 | -0.13(-0.77%) |
Oct 12, 2006 | 16.89 | 17.01 | 16.85 | 16.99 | 1,400,975 | +0.09(+0.53%) |
Oct 11, 2006 | 16.79 | 16.99 | 16.77 | 16.90 | 504,397 | -0.05(-0.28%) |
Oct 10, 2006 | 16.99 | 16.99 | 16.86 | 16.95 | 759,067 | -0.10(-0.56%) |
Oct 09, 2006 | 16.98 | 17.13 | 16.92 | 17.05 | 510,793 | -0.01(-0.04%) |
Oct 06, 2006 | 17.00 | 17.05 | 16.94 | 17.05 | 1,108,076 | -0.05(-0.32%) |
Oct 05, 2006 | 17.08 | 17.12 | 17.04 | 17.11 | 785,523 | -0.03(-0.16%) |
Oct 04, 2006 | 17.01 | 17.14 | 16.96 | 17.14 | 1,022,023 | +0.35(+2.09%) |
Oct 03, 2006 | 16.78 | 16.85 | 16.74 | 16.79 | 635,512 | -0.06(-0.37%) |
Oct 02, 2006 | 16.82 | 16.90 | 16.78 | 16.85 | 1,152,701 | -0.03(-0.20%) |
Sep 29, 2006 | 16.92 | 16.96 | 16.88 | 16.88 | 888,147 | -0.09(-0.53%) |
Sep 28, 2006 | 16.96 | 16.99 | 16.90 | 16.97 | 1,183,953 | -0.07(-0.40%) |
Sep 27, 2006 | 16.97 | 17.10 | 16.95 | 17.04 | 691,184 | -0.09(-0.52%) |
Sep 26, 2006 | 16.96 | 17.14 | 16.95 | 17.13 | 1,761,322 | +0.27(+1.59%) |
Sep 25, 2006 | 16.82 | 16.88 | 16.66 | 16.86 | 2,104,225 | +0.07(+0.41%) |
Sep 22, 2006 | 16.84 | 16.85 | 16.75 | 16.79 | 981,613 | -0.01(-0.04%) |
Sep 21, 2006 | 16.76 | 16.83 | 16.68 | 16.80 | 1,038,739 | +0.12(+0.70%) |
Sep 20, 2006 | 16.57 | 16.71 | 16.55 | 16.68 | 836,544 | +0.19(+1.13%) |
Sep 19, 2006 | 16.48 | 16.51 | 16.41 | 16.50 | 1,423,651 | -0.14(-0.87%) |
Sep 18, 2006 | 16.65 | 16.68 | 16.59 | 16.64 | 2,601,500 | +0.07(+0.42%) |
Sep 15, 2006 | 16.55 | 16.63 | 16.48 | 16.57 | 1,449,089 | +0.08(+0.46%) |
Sep 14, 2006 | 16.55 | 16.56 | 16.44 | 16.50 | 1,632,242 | -0.10(-0.62%) |
Sep 13, 2006 | 16.48 | 16.64 | 16.45 | 16.60 | 2,198,999 | +0.12(+0.75%) |
Sep 12, 2006 | 16.35 | 16.48 | 16.31 | 16.48 | 2,349,301 | +0.10(+0.63%) |
Sep 11, 2006 | 16.34 | 16.39 | 16.27 | 16.37 | 2,134,314 | +0.03(+0.21%) |
Sep 08, 2006 | 16.34 | 16.39 | 16.26 | 16.34 | 1,532,526 | +0.00(+0.00%) |
Sep 07, 2006 | 16.33 | 16.37 | 16.22 | 16.34 | 1,543,282 | +0.01(+0.04%) |
Sep 06, 2006 | 16.37 | 16.39 | 16.31 | 16.33 | 803,402 | -0.18(-1.08%) |
Sep 05, 2006 | 16.48 | 16.55 | 16.43 | 16.51 | 1,233,376 | +0.07(+0.42%) |
Sep 01, 2006 | 16.42 | 16.46 | 16.32 | 16.44 | 562,541 | +0.04(+0.25%) |
Aug 31, 2006 | 16.48 | 16.50 | 16.37 | 16.40 | 627,517 | -0.03(-0.21%) |
Aug 30, 2006 | 16.45 | 16.52 | 16.39 | 16.44 | 1,228,433 | +0.07(+0.42%) |
Aug 29, 2006 | 16.35 | 16.37 | 16.19 | 16.37 | 1,059,816 | +0.08(+0.51%) |
Aug 28, 2006 | 16.18 | 16.32 | 16.17 | 16.28 | 756,741 | +0.19(+1.15%) |
Aug 25, 2006 | 16.13 | 16.15 | 16.06 | 16.10 | 654,554 | -0.03(-0.17%) |
Aug 24, 2006 | 16.13 | 16.15 | 16.04 | 16.13 | 1,072,899 | +0.21(+1.30%) |
Aug 23, 2006 | 15.99 | 16.04 | 15.80 | 15.92 | 794,535 | +0.10(+0.65%) |
Aug 22, 2006 | 15.79 | 15.86 | 15.77 | 15.82 | 1,119,268 | -0.10(-0.61%) |
Aug 21, 2006 | 15.90 | 15.94 | 15.88 | 15.91 | 1,010,249 | +0.00(+0.00%) |
Aug 18, 2006 | 15.84 | 15.93 | 15.84 | 15.91 | 1,431,646 | +0.01(+0.04%) |
Aug 17, 2006 | 15.88 | 15.95 | 15.86 | 15.91 | 1,352,425 | -0.17(-1.03%) |
Aug 16, 2006 | 16.02 | 16.08 | 15.97 | 16.07 | 1,117,233 | +0.05(+0.30%) |
Aug 15, 2006 | 15.99 | 16.06 | 15.93 | 16.02 | 2,014,683 | +0.26(+1.66%) |
Aug 14, 2006 | 15.78 | 15.87 | 15.72 | 15.76 | 1,091,795 | +0.17(+1.06%) |
Aug 11, 2006 | 15.59 | 15.66 | 15.55 | 15.60 | 1,192,239 | -0.10(-0.61%) |
Aug 10, 2006 | 15.64 | 15.71 | 15.58 | 15.69 | 1,043,827 | -0.07(-0.44%) |
Aug 09, 2006 | 15.73 | 15.90 | 15.72 | 15.76 | 3,896,218 | +0.10(+0.61%) |
Aug 08, 2006 | 15.64 | 15.76 | 15.59 | 15.66 | 2,438,116 | -0.07(-0.44%) |
Aug 07, 2006 | 15.80 | 15.84 | 15.69 | 15.73 | 1,293,700 | -0.28(-1.72%) |
Aug 04, 2006 | 16.14 | 16.16 | 15.93 | 16.01 | 4,985,688 | +0.03(+0.22%) |
Aug 03, 2006 | 15.99 | 16.05 | 15.84 | 15.97 | 5,350,686 | -0.71(-4.25%) |
Aug 02, 2006 | 16.76 | 16.80 | 16.66 | 16.68 | 2,685,372 | +0.28(+1.68%) |