Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 20.00 | 20.07 | 19.64 | 19.86 | 5,655,652 | -0.15(-0.74%) |
Oct 30, 2006 | 19.80 | 20.13 | 19.74 | 20.01 | 6,238,809 | +0.20(+1.02%) |
Oct 27, 2006 | 20.13 | 20.21 | 19.59 | 19.81 | 10,690,117 | -0.23(-1.17%) |
Oct 26, 2006 | 19.83 | 20.13 | 19.54 | 20.04 | 6,644,619 | +0.19(+0.98%) |
Oct 25, 2006 | 19.36 | 19.89 | 19.34 | 19.85 | 6,161,721 | +0.27(+1.39%) |
Oct 24, 2006 | 19.77 | 19.95 | 19.40 | 19.57 | 7,342,501 | -0.20(-1.02%) |
Oct 23, 2006 | 19.63 | 20.06 | 19.62 | 19.78 | 6,082,042 | +0.03(+0.16%) |
Oct 20, 2006 | 19.89 | 20.24 | 19.46 | 19.74 | 18,930,570 | +1.12(+6.02%) |
Oct 19, 2006 | 18.53 | 18.69 | 18.14 | 18.62 | 11,432,609 | +0.09(+0.46%) |
Oct 18, 2006 | 18.82 | 19.00 | 18.33 | 18.54 | 9,174,079 | -0.26(-1.41%) |
Oct 17, 2006 | 19.08 | 19.16 | 18.66 | 18.80 | 11,019,666 | -0.61(-3.13%) |
Oct 16, 2006 | 19.33 | 19.61 | 19.33 | 19.41 | 5,150,986 | +0.05(+0.24%) |
Oct 13, 2006 | 19.17 | 19.39 | 19.04 | 19.36 | 5,872,001 | +0.09(+0.44%) |
Oct 12, 2006 | 19.17 | 19.34 | 18.90 | 19.28 | 7,696,652 | +0.23(+1.19%) |
Oct 11, 2006 | 18.28 | 19.12 | 18.25 | 19.05 | 13,412,610 | +0.62(+3.38%) |
Oct 10, 2006 | 18.37 | 18.53 | 18.19 | 18.43 | 7,476,274 | +0.06(+0.34%) |
Oct 09, 2006 | 17.91 | 18.48 | 17.85 | 18.37 | 9,623,655 | +0.46(+2.57%) |
Oct 06, 2006 | 17.63 | 17.98 | 17.49 | 17.91 | 7,395,210 | +0.26(+1.46%) |
Oct 05, 2006 | 17.77 | 17.86 | 17.46 | 17.65 | 11,070,009 | -0.24(-1.35%) |
Oct 04, 2006 | 17.19 | 17.91 | 17.19 | 17.89 | 9,147,188 | +0.65(+3.79%) |
Oct 03, 2006 | 17.14 | 17.45 | 17.00 | 17.24 | 9,939,764 | -0.06(-0.36%) |
Oct 02, 2006 | 17.11 | 17.32 | 17.03 | 17.30 | 8,344,076 | +0.21(+1.23%) |
Sep 29, 2006 | 17.38 | 17.42 | 17.08 | 17.09 | 6,380,207 | -0.31(-1.79%) |
Sep 28, 2006 | 17.37 | 17.49 | 17.19 | 17.40 | 6,368,026 | +0.05(+0.27%) |
Sep 27, 2006 | 17.68 | 17.91 | 17.32 | 17.35 | 7,570,465 | -0.40(-2.24%) |
Sep 26, 2006 | 17.80 | 17.87 | 17.39 | 17.75 | 6,399,525 | -0.13(-0.74%) |
Sep 25, 2006 | 17.48 | 17.96 | 17.21 | 17.88 | 7,225,810 | +0.47(+2.68%) |
Sep 22, 2006 | 17.55 | 17.73 | 17.28 | 17.42 | 6,468,031 | -0.09(-0.49%) |
Sep 21, 2006 | 17.39 | 17.91 | 17.32 | 17.50 | 9,991,088 | +0.20(+1.17%) |
Sep 20, 2006 | 17.40 | 17.58 | 17.14 | 17.30 | 6,525,587 | +0.11(+0.63%) |
Sep 19, 2006 | 17.36 | 17.46 | 16.94 | 17.19 | 7,630,709 | -0.28(-1.60%) |
Sep 18, 2006 | 17.51 | 17.70 | 17.32 | 17.47 | 7,106,978 | +0.03(+0.18%) |
Sep 15, 2006 | 17.63 | 17.75 | 17.34 | 17.44 | 12,755,346 | -0.01(-0.04%) |
Sep 14, 2006 | 17.07 | 17.72 | 16.84 | 17.45 | 24,188,450 | +0.68(+4.04%) |
Sep 13, 2006 | 17.09 | 17.39 | 16.71 | 16.77 | 13,505,314 | -0.17(-1.01%) |
Sep 12, 2006 | 16.47 | 17.12 | 16.41 | 16.94 | 8,396,553 | +0.48(+2.88%) |
Sep 11, 2006 | 16.21 | 16.64 | 16.18 | 16.47 | 7,042,884 | +0.06(+0.38%) |
Sep 08, 2006 | 16.42 | 16.51 | 16.12 | 16.40 | 5,521,128 | +0.01(+0.05%) |
Sep 07, 2006 | 16.35 | 16.75 | 16.30 | 16.40 | 7,540,066 | -0.07(-0.43%) |
Sep 06, 2006 | 17.14 | 17.21 | 16.47 | 16.47 | 16,173,264 | -0.83(-4.77%) |
Sep 05, 2006 | 17.52 | 17.66 | 17.21 | 17.29 | 10,179,710 | -0.23(-1.33%) |
Sep 01, 2006 | 17.94 | 17.94 | 17.50 | 17.53 | 4,626,952 | -0.28(-1.57%) |
Aug 31, 2006 | 17.95 | 18.03 | 17.70 | 17.81 | 6,562,822 | -0.34(-1.89%) |
Aug 30, 2006 | 18.21 | 18.25 | 17.91 | 18.15 | 7,118,057 | +0.03(+0.17%) |
Aug 29, 2006 | 17.70 | 18.17 | 17.55 | 18.12 | 6,778,273 | +0.54(+3.06%) |
Aug 28, 2006 | 17.42 | 17.62 | 17.28 | 17.58 | 8,257,579 | +0.12(+0.71%) |
Aug 25, 2006 | 17.31 | 17.72 | 17.25 | 17.46 | 7,143,860 | +0.08(+0.45%) |
Aug 24, 2006 | 17.27 | 17.47 | 17.07 | 17.38 | 7,691,150 | +0.21(+1.22%) |
Aug 23, 2006 | 17.62 | 18.00 | 17.08 | 17.17 | 10,622,788 | -0.45(-2.56%) |
Aug 22, 2006 | 17.36 | 17.84 | 17.36 | 17.62 | 6,372,765 | +0.16(+0.89%) |
Aug 21, 2006 | 17.66 | 17.75 | 17.35 | 17.46 | 5,870,410 | -0.40(-2.22%) |
Aug 18, 2006 | 17.71 | 17.91 | 17.33 | 17.86 | 6,497,644 | +0.22(+1.24%) |
Aug 17, 2006 | 17.59 | 18.05 | 17.49 | 17.64 | 8,963,849 | -0.04(-0.22%) |
Aug 16, 2006 | 17.13 | 17.81 | 16.72 | 17.68 | 17,562,932 | +1.60(+9.98%) |
Aug 15, 2006 | 15.86 | 16.16 | 15.66 | 16.08 | 6,557,097 | +0.46(+2.94%) |
Aug 14, 2006 | 15.67 | 15.80 | 15.38 | 15.62 | 5,951,870 | +0.11(+0.70%) |
Aug 11, 2006 | 15.74 | 15.77 | 15.36 | 15.51 | 5,171,586 | -0.22(-1.39%) |
Aug 10, 2006 | 15.66 | 15.84 | 15.54 | 15.73 | 5,169,344 | +0.05(+0.35%) |
Aug 09, 2006 | 15.92 | 16.16 | 15.61 | 15.67 | 8,176,971 | +0.26(+1.72%) |
Aug 08, 2006 | 15.56 | 15.70 | 15.23 | 15.41 | 5,301,217 | -0.05(-0.30%) |
Aug 07, 2006 | 15.62 | 15.81 | 15.34 | 15.45 | 5,104,621 | -0.17(-1.10%) |
Aug 04, 2006 | 15.98 | 16.30 | 15.34 | 15.63 | 7,100,277 | -0.17(-1.08%) |
Aug 03, 2006 | 15.45 | 16.04 | 15.39 | 15.80 | 5,419,620 | +0.19(+1.20%) |
Aug 02, 2006 | 15.66 | 15.88 | 15.47 | 15.61 | 4,797,320 | +0.03(+0.20%) |