Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 20.41 | 20.41 | 20.00 | 20.09 | 2,564,802 | -0.26(-1.28%) |
Oct 30, 2006 | 20.15 | 20.40 | 20.10 | 20.35 | 1,637,897 | +0.16(+0.80%) |
Oct 27, 2006 | 20.26 | 20.43 | 20.14 | 20.19 | 1,183,722 | -0.18(-0.87%) |
Oct 26, 2006 | 20.35 | 20.41 | 20.20 | 20.37 | 1,026,005 | +0.05(+0.22%) |
Oct 25, 2006 | 20.30 | 20.52 | 20.21 | 20.32 | 2,704,386 | +0.19(+0.93%) |
Oct 24, 2006 | 19.93 | 20.15 | 19.84 | 20.14 | 2,205,510 | +0.15(+0.76%) |
Oct 23, 2006 | 20.00 | 20.28 | 19.92 | 19.99 | 1,282,822 | -0.11(-0.57%) |
Oct 20, 2006 | 19.92 | 20.10 | 19.88 | 20.10 | 899,494 | +0.19(+0.95%) |
Oct 19, 2006 | 19.57 | 19.97 | 19.57 | 19.91 | 1,767,782 | +0.28(+1.43%) |
Oct 18, 2006 | 20.03 | 20.12 | 19.50 | 19.63 | 3,770,453 | -0.17(-0.86%) |
Oct 17, 2006 | 20.03 | 20.03 | 19.65 | 19.80 | 1,449,817 | -0.37(-1.82%) |
Oct 16, 2006 | 19.89 | 20.18 | 19.86 | 20.17 | 1,922,969 | +0.30(+1.50%) |
Oct 13, 2006 | 19.77 | 19.94 | 19.71 | 19.87 | 1,490,301 | +0.03(+0.17%) |
Oct 12, 2006 | 19.68 | 19.85 | 19.64 | 19.84 | 1,330,053 | +0.27(+1.38%) |
Oct 11, 2006 | 19.59 | 19.67 | 19.43 | 19.57 | 1,558,195 | -0.21(-1.07%) |
Oct 10, 2006 | 19.69 | 19.87 | 19.66 | 19.78 | 1,888,389 | +0.24(+1.24%) |
Oct 09, 2006 | 19.44 | 19.62 | 19.30 | 19.54 | 2,086,168 | +0.05(+0.26%) |
Oct 06, 2006 | 19.67 | 19.67 | 19.38 | 19.49 | 1,319,089 | -0.22(-1.10%) |
Oct 05, 2006 | 19.44 | 19.77 | 19.38 | 19.70 | 2,670,228 | +0.17(+0.87%) |
Oct 04, 2006 | 19.02 | 19.54 | 18.97 | 19.53 | 2,980,180 | +0.44(+2.32%) |
Oct 03, 2006 | 18.89 | 19.22 | 18.69 | 19.09 | 2,849,873 | +0.18(+0.97%) |
Oct 02, 2006 | 18.99 | 19.03 | 18.84 | 18.90 | 1,459,938 | -0.09(-0.46%) |
Sep 29, 2006 | 19.02 | 19.04 | 18.83 | 18.99 | 4,406,382 | -0.07(-0.35%) |
Sep 28, 2006 | 19.13 | 19.18 | 18.93 | 19.06 | 1,260,472 | -0.05(-0.29%) |
Sep 27, 2006 | 18.96 | 19.15 | 18.88 | 19.11 | 2,226,595 | +0.13(+0.69%) |
Sep 26, 2006 | 18.56 | 19.02 | 18.56 | 18.98 | 1,894,714 | +0.44(+2.35%) |
Sep 25, 2006 | 18.54 | 18.62 | 18.21 | 18.55 | 4,544,701 | +0.09(+0.46%) |
Sep 22, 2006 | 18.56 | 18.56 | 18.33 | 18.46 | 3,803,346 | -0.10(-0.55%) |
Sep 21, 2006 | 18.90 | 18.97 | 18.50 | 18.56 | 7,363,790 | -0.31(-1.63%) |
Sep 20, 2006 | 18.99 | 19.17 | 18.78 | 18.87 | 1,999,719 | +0.04(+0.20%) |
Sep 19, 2006 | 18.95 | 18.95 | 18.58 | 18.83 | 5,476,244 | +0.00(+0.01%) |
Sep 18, 2006 | 18.93 | 19.04 | 18.78 | 18.83 | 1,965,139 | +0.02(+0.13%) |
Sep 15, 2006 | 19.00 | 19.09 | 18.79 | 18.81 | 2,924,937 | -0.04(-0.21%) |
Sep 14, 2006 | 18.98 | 18.98 | 18.80 | 18.85 | 3,065,364 | -0.14(-0.76%) |
Sep 13, 2006 | 18.76 | 19.09 | 18.68 | 18.99 | 4,522,772 | +0.35(+1.87%) |
Sep 12, 2006 | 18.14 | 18.66 | 18.10 | 18.64 | 3,947,990 | +0.62(+3.42%) |
Sep 11, 2006 | 17.87 | 18.06 | 17.67 | 18.03 | 4,988,755 | +0.14(+0.76%) |
Sep 08, 2006 | 18.07 | 18.07 | 17.88 | 17.89 | 2,260,753 | -0.11(-0.59%) |
Sep 07, 2006 | 17.97 | 18.13 | 17.89 | 18.00 | 2,557,633 | +0.02(+0.11%) |
Sep 06, 2006 | 18.31 | 18.32 | 17.98 | 17.98 | 3,925,640 | -0.38(-2.07%) |
Sep 05, 2006 | 18.48 | 18.48 | 18.31 | 18.36 | 3,849,733 | -0.01(-0.04%) |
Sep 01, 2006 | 18.40 | 18.41 | 18.20 | 18.37 | 1,408,490 | +0.10(+0.56%) |
Aug 31, 2006 | 18.26 | 18.36 | 18.12 | 18.26 | 3,753,163 | +0.08(+0.42%) |
Aug 30, 2006 | 18.33 | 18.45 | 18.14 | 18.19 | 2,327,804 | -0.11(-0.58%) |
Aug 29, 2006 | 18.32 | 18.34 | 18.00 | 18.29 | 3,533,877 | +0.01(+0.05%) |
Aug 28, 2006 | 18.08 | 18.42 | 18.08 | 18.29 | 1,871,521 | +0.28(+1.57%) |
Aug 25, 2006 | 17.99 | 18.08 | 17.86 | 18.00 | 2,717,458 | +0.01(+0.08%) |
Aug 24, 2006 | 18.28 | 18.28 | 17.92 | 17.99 | 2,189,485 | -0.18(-0.97%) |
Aug 23, 2006 | 18.35 | 18.43 | 18.08 | 18.16 | 2,191,172 | -0.14(-0.78%) |
Aug 22, 2006 | 18.26 | 18.48 | 18.23 | 18.31 | 1,507,169 | +0.03(+0.14%) |
Aug 21, 2006 | 18.64 | 18.64 | 18.26 | 18.28 | 1,990,863 | -0.38(-2.05%) |
Aug 18, 2006 | 18.78 | 18.78 | 18.54 | 18.66 | 2,510,824 | -0.11(-0.58%) |
Aug 17, 2006 | 18.78 | 18.85 | 18.66 | 18.77 | 4,304,751 | -0.04(-0.20%) |
Aug 16, 2006 | 18.31 | 18.83 | 18.28 | 18.81 | 5,312,623 | +0.57(+3.15%) |
Aug 15, 2006 | 18.12 | 18.24 | 17.91 | 18.24 | 2,869,693 | +0.52(+2.96%) |
Aug 14, 2006 | 17.76 | 18.04 | 17.67 | 17.71 | 2,773,545 | +0.08(+0.47%) |
Aug 11, 2006 | 17.89 | 17.91 | 17.58 | 17.63 | 1,591,931 | -0.32(-1.76%) |
Aug 10, 2006 | 17.69 | 17.97 | 17.49 | 17.94 | 2,994,096 | +0.23(+1.30%) |
Aug 09, 2006 | 18.35 | 18.42 | 17.67 | 17.71 | 6,465,140 | -0.52(-2.84%) |
Aug 08, 2006 | 18.32 | 18.58 | 18.18 | 18.23 | 3,788,164 | -0.14(-0.77%) |
Aug 07, 2006 | 18.51 | 18.63 | 18.33 | 18.37 | 3,163,199 | -0.27(-1.44%) |
Aug 04, 2006 | 19.11 | 19.47 | 18.51 | 18.64 | 6,789,430 | -0.24(-1.28%) |
Aug 03, 2006 | 18.34 | 18.99 | 18.26 | 18.88 | 5,509,559 | +0.46(+2.52%) |
Aug 02, 2006 | 18.27 | 18.47 | 18.27 | 18.42 | 2,175,147 | +0.14(+0.75%) |