Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 18.62 | 18.62 | 18.29 | 18.52 | 2,096,807 | -0.06(-0.35%) |
Oct 30, 2006 | 18.82 | 18.82 | 18.54 | 18.58 | 812,997 | -0.17(-0.93%) |
Oct 27, 2006 | 18.85 | 18.86 | 18.72 | 18.76 | 314,288 | -0.10(-0.55%) |
Oct 26, 2006 | 18.78 | 18.88 | 18.70 | 18.86 | 420,756 | +0.25(+1.35%) |
Oct 25, 2006 | 18.56 | 18.65 | 18.55 | 18.61 | 391,931 | +0.11(+0.59%) |
Oct 24, 2006 | 18.49 | 18.58 | 18.45 | 18.50 | 430,054 | -0.01(-0.07%) |
Oct 23, 2006 | 18.49 | 18.57 | 18.42 | 18.51 | 271,360 | +0.06(+0.31%) |
Oct 20, 2006 | 18.31 | 18.49 | 18.26 | 18.45 | 189,224 | +0.17(+0.95%) |
Oct 19, 2006 | 18.09 | 18.29 | 18.09 | 18.28 | 407,583 | +0.19(+1.03%) |
Oct 18, 2006 | 18.23 | 18.27 | 17.99 | 18.09 | 364,190 | -0.02(-0.11%) |
Oct 17, 2006 | 18.04 | 18.13 | 17.96 | 18.11 | 357,216 | -0.06(-0.32%) |
Oct 16, 2006 | 18.31 | 18.31 | 18.13 | 18.17 | 356,751 | -0.08(-0.42%) |
Oct 13, 2006 | 18.27 | 18.27 | 18.11 | 18.25 | 354,582 | +0.01(+0.04%) |
Oct 12, 2006 | 18.10 | 18.24 | 18.04 | 18.24 | 680,028 | +0.26(+1.47%) |
Oct 11, 2006 | 18.16 | 18.16 | 17.92 | 17.98 | 12,375,969 | -0.05(-0.29%) |
Oct 10, 2006 | 18.00 | 18.03 | 17.88 | 18.03 | 802,149 | +0.05(+0.25%) |
Oct 09, 2006 | 17.94 | 18.00 | 17.87 | 17.98 | 961,927 | +0.05(+0.29%) |
Oct 06, 2006 | 17.92 | 17.97 | 17.82 | 17.93 | 297,241 | -0.01(-0.07%) |
Oct 05, 2006 | 18.08 | 18.08 | 17.90 | 17.94 | 480,731 | -0.12(-0.64%) |
Oct 04, 2006 | 17.87 | 18.07 | 17.82 | 18.06 | 533,732 | +0.19(+1.08%) |
Oct 03, 2006 | 17.82 | 17.92 | 17.72 | 17.87 | 489,100 | +0.06(+0.33%) |
Oct 02, 2006 | 17.52 | 17.89 | 17.52 | 17.81 | 262,217 | -0.05(-0.29%) |
Sep 29, 2006 | 17.78 | 17.86 | 17.71 | 17.86 | 472,672 | +0.17(+0.95%) |
Sep 28, 2006 | 17.74 | 17.82 | 17.65 | 17.69 | 357,061 | -0.10(-0.58%) |
Sep 27, 2006 | 18.09 | 18.10 | 17.71 | 17.80 | 742,018 | -0.30(-1.64%) |
Sep 26, 2006 | 18.12 | 18.20 | 17.94 | 18.09 | 1,047,164 | -0.09(-0.50%) |
Sep 25, 2006 | 18.13 | 18.21 | 18.07 | 18.18 | 648,879 | +0.24(+1.33%) |
Sep 22, 2006 | 17.91 | 18.02 | 17.89 | 17.94 | 943,485 | +0.05(+0.29%) |
Sep 21, 2006 | 17.95 | 18.02 | 17.86 | 17.89 | 765,729 | -0.01(-0.07%) |
Sep 20, 2006 | 17.65 | 17.91 | 17.65 | 17.91 | 273,685 | +0.27(+1.54%) |
Sep 19, 2006 | 17.73 | 17.76 | 17.54 | 17.64 | 375,503 | -0.07(-0.40%) |
Sep 18, 2006 | 17.65 | 17.77 | 17.62 | 17.71 | 347,763 | -0.01(-0.04%) |
Sep 15, 2006 | 17.85 | 17.89 | 17.65 | 17.71 | 1,138,444 | -0.08(-0.47%) |
Sep 14, 2006 | 17.76 | 17.81 | 17.69 | 17.80 | 567,672 | +0.05(+0.29%) |
Sep 13, 2006 | 17.69 | 17.76 | 17.62 | 17.74 | 2,984,812 | +0.05(+0.29%) |
Sep 12, 2006 | 17.47 | 17.69 | 17.47 | 17.69 | 978,045 | +0.24(+1.37%) |
Sep 11, 2006 | 17.31 | 17.45 | 17.24 | 17.45 | 985,794 | +0.14(+0.82%) |
Sep 08, 2006 | 17.36 | 17.40 | 17.25 | 17.31 | 200,072 | +0.03(+0.15%) |
Sep 07, 2006 | 17.30 | 17.33 | 17.21 | 17.29 | 863,983 | -0.08(-0.45%) |
Sep 06, 2006 | 17.37 | 17.44 | 17.33 | 17.36 | 476,702 | -0.10(-0.55%) |
Sep 05, 2006 | 17.37 | 17.48 | 17.33 | 17.46 | 541,636 | +0.04(+0.22%) |
Sep 01, 2006 | 17.36 | 17.48 | 17.34 | 17.42 | 316,458 | +0.12(+0.71%) |
Aug 31, 2006 | 17.34 | 17.36 | 17.26 | 17.30 | 213,710 | +0.01(+0.04%) |
Aug 30, 2006 | 17.33 | 17.36 | 17.27 | 17.29 | 270,895 | +0.01(+0.04%) |
Aug 29, 2006 | 17.13 | 17.29 | 17.09 | 17.29 | 279,264 | +0.18(+1.06%) |
Aug 28, 2006 | 16.93 | 17.14 | 16.91 | 17.11 | 204,876 | +0.12(+0.68%) |
Aug 25, 2006 | 16.88 | 17.03 | 16.88 | 16.99 | 62,454 | +0.05(+0.27%) |
Aug 24, 2006 | 16.96 | 17.03 | 16.94 | 16.94 | 193,098 | -0.03(-0.15%) |
Aug 23, 2006 | 16.99 | 17.03 | 16.87 | 16.97 | 2,569,945 | +0.02(+0.11%) |
Aug 22, 2006 | 16.89 | 17.02 | 16.89 | 16.95 | 197,902 | -0.01(-0.04%) |
Aug 21, 2006 | 16.98 | 16.98 | 16.92 | 16.96 | 107,552 | -0.01(-0.08%) |
Aug 18, 2006 | 16.95 | 16.97 | 16.89 | 16.97 | 124,444 | +0.02(+0.11%) |
Aug 17, 2006 | 16.87 | 16.95 | 16.85 | 16.95 | 510,176 | +0.02(+0.11%) |
Aug 16, 2006 | 16.91 | 17.00 | 16.89 | 16.93 | 147,380 | +0.03(+0.19%) |
Aug 15, 2006 | 16.78 | 16.91 | 16.74 | 16.90 | 225,333 | +0.23(+1.39%) |
Aug 14, 2006 | 16.83 | 16.91 | 16.66 | 16.67 | 145,211 | -0.13(-0.77%) |
Aug 11, 2006 | 16.73 | 16.80 | 16.66 | 16.80 | 154,664 | +0.01(+0.04%) |
Aug 10, 2006 | 16.80 | 16.80 | 16.64 | 16.79 | 409,443 | -0.03(-0.15%) |
Aug 09, 2006 | 16.87 | 17.04 | 16.74 | 16.82 | 343,113 | -0.02(-0.12%) |
Aug 08, 2006 | 16.87 | 16.89 | 16.76 | 16.84 | 306,384 | -0.01(-0.08%) |
Aug 07, 2006 | 16.93 | 16.94 | 16.76 | 16.85 | 117,780 | -0.10(-0.57%) |
Aug 04, 2006 | 17.04 | 17.04 | 16.85 | 16.94 | 188,914 | +0.00(+0.00%) |
Aug 03, 2006 | 16.91 | 16.94 | 16.75 | 16.94 | 426,645 | -0.20(-1.17%) |
Aug 02, 2006 | 16.88 | 17.14 | 16.84 | 17.14 | 368,839 | +0.33(+1.96%) |