Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 18.23 | 18.26 | 18.09 | 18.18 | 3,554,347 | +0.04(+0.22%) |
Oct 30, 2006 | 17.97 | 18.20 | 17.90 | 18.14 | 3,117,970 | +0.06(+0.35%) |
Oct 27, 2006 | 18.27 | 18.27 | 18.00 | 18.08 | 2,961,851 | -0.24(-1.30%) |
Oct 26, 2006 | 18.20 | 18.33 | 18.14 | 18.32 | 2,731,954 | +0.10(+0.52%) |
Oct 25, 2006 | 18.11 | 18.24 | 18.08 | 18.22 | 1,675,759 | +0.16(+0.88%) |
Oct 24, 2006 | 18.16 | 18.22 | 17.99 | 18.06 | 2,767,962 | -0.13(-0.70%) |
Oct 23, 2006 | 18.07 | 18.24 | 17.85 | 18.19 | 1,638,618 | +0.11(+0.62%) |
Oct 20, 2006 | 17.98 | 18.08 | 17.92 | 18.08 | 2,190,070 | +0.11(+0.62%) |
Oct 19, 2006 | 17.87 | 18.00 | 17.80 | 17.97 | 2,495,005 | +0.06(+0.31%) |
Oct 18, 2006 | 18.04 | 18.16 | 17.85 | 17.91 | 4,728,512 | -0.05(-0.27%) |
Oct 17, 2006 | 18.03 | 18.03 | 17.84 | 17.96 | 9,384,883 | -0.15(-0.83%) |
Oct 16, 2006 | 18.18 | 18.24 | 18.11 | 18.11 | 2,393,780 | -0.01(-0.04%) |
Oct 13, 2006 | 18.06 | 18.17 | 18.02 | 18.12 | 3,691,077 | +0.09(+0.48%) |
Oct 12, 2006 | 17.78 | 18.05 | 17.78 | 18.03 | 3,063,958 | +0.26(+1.48%) |
Oct 11, 2006 | 17.74 | 17.87 | 17.67 | 17.77 | 1,862,724 | -0.01(-0.05%) |
Oct 10, 2006 | 17.78 | 17.80 | 17.67 | 17.78 | 2,002,098 | +0.02(+0.09%) |
Oct 09, 2006 | 17.66 | 17.80 | 17.63 | 17.76 | 661,112 | +0.05(+0.27%) |
Oct 06, 2006 | 16.84 | 17.73 | 16.76 | 17.71 | 2,076,254 | +0.01(+0.04%) |
Oct 05, 2006 | 17.74 | 17.75 | 17.64 | 17.70 | 2,150,159 | -0.01(-0.04%) |
Oct 04, 2006 | 17.41 | 17.75 | 17.40 | 17.71 | 7,875,440 | +0.27(+1.55%) |
Oct 03, 2006 | 17.28 | 17.49 | 17.23 | 17.44 | 2,595,350 | +0.10(+0.55%) |
Oct 02, 2006 | 17.43 | 17.53 | 17.35 | 17.35 | 5,255,413 | -0.13(-0.73%) |
Sep 29, 2006 | 17.54 | 17.59 | 17.44 | 17.47 | 1,494,082 | -0.06(-0.32%) |
Sep 28, 2006 | 17.47 | 17.54 | 17.39 | 17.53 | 2,853,827 | +0.09(+0.50%) |
Sep 27, 2006 | 17.63 | 17.68 | 17.39 | 17.44 | 6,688,056 | -0.14(-0.77%) |
Sep 26, 2006 | 17.55 | 17.59 | 17.41 | 17.58 | 3,175,885 | +0.11(+0.64%) |
Sep 25, 2006 | 17.26 | 17.51 | 17.23 | 17.47 | 2,102,946 | +0.31(+1.81%) |
Sep 22, 2006 | 17.20 | 17.24 | 17.12 | 17.16 | 4,207,025 | -0.10(-0.60%) |
Sep 21, 2006 | 17.43 | 17.47 | 17.23 | 17.26 | 2,460,634 | -0.17(-0.96%) |
Sep 20, 2006 | 17.29 | 17.43 | 17.16 | 17.43 | 3,222,217 | +0.28(+1.62%) |
Sep 19, 2006 | 17.25 | 17.26 | 16.98 | 17.15 | 4,448,002 | -0.08(-0.46%) |
Sep 18, 2006 | 17.26 | 17.35 | 17.12 | 17.23 | 1,476,959 | -0.01(-0.05%) |
Sep 15, 2006 | 17.37 | 17.39 | 17.21 | 17.24 | 8,699,849 | +0.01(+0.05%) |
Sep 14, 2006 | 17.08 | 17.28 | 17.08 | 17.23 | 1,862,472 | +0.04(+0.23%) |
Sep 13, 2006 | 17.18 | 17.22 | 17.08 | 17.19 | 2,140,087 | +0.00(+0.00%) |
Sep 12, 2006 | 16.84 | 17.21 | 16.84 | 17.19 | 1,792,345 | +0.29(+1.74%) |
Sep 11, 2006 | 16.64 | 16.94 | 16.64 | 16.89 | 4,033,783 | +0.14(+0.85%) |
Sep 08, 2006 | 16.61 | 16.77 | 16.61 | 16.75 | 2,385,596 | +0.14(+0.81%) |
Sep 07, 2006 | 16.62 | 16.74 | 16.54 | 16.62 | 2,310,810 | -0.10(-0.57%) |
Sep 06, 2006 | 16.78 | 16.89 | 16.70 | 16.71 | 1,678,907 | -0.28(-1.64%) |
Sep 05, 2006 | 16.90 | 17.01 | 16.80 | 16.99 | 3,097,826 | +0.09(+0.52%) |
Sep 01, 2006 | 16.93 | 16.96 | 16.82 | 16.90 | 5,069,582 | +0.07(+0.42%) |
Aug 31, 2006 | 16.96 | 16.96 | 16.81 | 16.83 | 1,395,501 | -0.06(-0.38%) |
Aug 30, 2006 | 16.79 | 16.92 | 16.75 | 16.89 | 2,533,280 | +0.12(+0.71%) |
Aug 29, 2006 | 16.66 | 16.77 | 16.53 | 16.77 | 2,224,693 | +0.15(+0.91%) |
Aug 28, 2006 | 16.52 | 16.64 | 16.45 | 16.62 | 1,738,710 | +0.15(+0.92%) |
Aug 25, 2006 | 16.43 | 16.55 | 16.39 | 16.47 | 1,211,054 | +0.05(+0.29%) |
Aug 24, 2006 | 16.58 | 16.58 | 16.33 | 16.43 | 1,431,760 | +0.06(+0.39%) |
Aug 23, 2006 | 16.25 | 16.56 | 16.25 | 16.36 | 3,144,661 | -0.08(-0.48%) |
Aug 22, 2006 | 16.39 | 16.58 | 16.37 | 16.44 | 1,287,728 | +0.01(+0.05%) |
Aug 21, 2006 | 16.50 | 16.50 | 16.39 | 16.43 | 2,002,853 | -0.11(-0.67%) |
Aug 18, 2006 | 16.36 | 16.58 | 16.35 | 16.54 | 962,145 | +0.06(+0.39%) |
Aug 17, 2006 | 16.40 | 16.58 | 16.39 | 16.48 | 2,317,357 | +0.07(+0.44%) |
Aug 16, 2006 | 16.32 | 16.43 | 16.20 | 16.41 | 5,280,216 | +0.25(+1.57%) |
Aug 15, 2006 | 15.96 | 16.17 | 15.94 | 16.16 | 1,885,638 | +0.37(+2.31%) |
Aug 14, 2006 | 15.78 | 15.93 | 15.75 | 15.79 | 1,059,467 | +0.13(+0.86%) |
Aug 11, 2006 | 15.65 | 15.70 | 15.59 | 15.65 | 1,287,602 | -0.09(-0.56%) |
Aug 10, 2006 | 15.60 | 15.77 | 15.60 | 15.74 | 968,566 | +0.06(+0.41%) |
Aug 09, 2006 | 15.89 | 15.96 | 15.65 | 15.68 | 2,120,446 | +0.10(+0.61%) |
Aug 08, 2006 | 15.63 | 15.71 | 15.51 | 15.58 | 1,359,870 | -0.06(-0.36%) |
Aug 07, 2006 | 15.61 | 15.69 | 15.57 | 15.64 | 2,354,121 | -0.06(-0.35%) |
Aug 04, 2006 | 15.84 | 15.95 | 15.58 | 15.69 | 1,249,580 | -0.05(-0.30%) |
Aug 03, 2006 | 15.61 | 15.80 | 15.50 | 15.74 | 811,314 | +0.05(+0.30%) |
Aug 02, 2006 | 15.59 | 15.75 | 15.57 | 15.69 | 1,304,221 | +0.19(+1.23%) |