Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 18.23 | 18.41 | 17.95 | 18.17 | 5,409,033 | -0.09(-0.49%) |
Oct 30, 2006 | 18.18 | 18.41 | 18.17 | 18.26 | 3,665,399 | +0.02(+0.13%) |
Oct 27, 2006 | 18.34 | 18.51 | 18.17 | 18.24 | 4,177,703 | -0.21(-1.16%) |
Oct 26, 2006 | 18.57 | 18.63 | 18.29 | 18.45 | 6,952,960 | -0.15(-0.81%) |
Oct 25, 2006 | 18.71 | 18.72 | 18.47 | 18.60 | 6,518,845 | -0.08(-0.41%) |
Oct 24, 2006 | 19.07 | 19.18 | 18.52 | 18.68 | 8,458,260 | -0.04(-0.23%) |
Oct 23, 2006 | 18.48 | 19.19 | 18.30 | 18.72 | 7,596,925 | +0.13(+0.68%) |
Oct 20, 2006 | 18.75 | 18.75 | 18.18 | 18.60 | 6,484,881 | -0.19(-1.03%) |
Oct 19, 2006 | 18.62 | 19.00 | 18.53 | 18.79 | 5,232,489 | +0.02(+0.08%) |
Oct 18, 2006 | 18.86 | 19.04 | 18.66 | 18.77 | 4,312,570 | +0.08(+0.44%) |
Oct 17, 2006 | 18.70 | 18.82 | 18.56 | 18.69 | 4,206,561 | -0.15(-0.81%) |
Oct 16, 2006 | 18.70 | 18.97 | 18.67 | 18.84 | 4,106,134 | +0.07(+0.36%) |
Oct 13, 2006 | 18.54 | 18.80 | 18.48 | 18.78 | 3,258,347 | +0.19(+1.01%) |
Oct 12, 2006 | 18.36 | 18.59 | 18.05 | 18.59 | 5,284,136 | +0.30(+1.63%) |
Oct 11, 2006 | 18.36 | 18.36 | 18.08 | 18.29 | 3,425,318 | -0.05(-0.25%) |
Oct 10, 2006 | 18.24 | 18.48 | 18.16 | 18.34 | 5,538,925 | +0.13(+0.72%) |
Oct 09, 2006 | 18.11 | 18.31 | 17.86 | 18.21 | 5,015,425 | +0.16(+0.87%) |
Oct 06, 2006 | 18.06 | 18.19 | 17.87 | 18.05 | 4,049,378 | -0.02(-0.14%) |
Oct 05, 2006 | 17.87 | 18.18 | 17.76 | 18.07 | 5,316,201 | +0.13(+0.70%) |
Oct 04, 2006 | 17.54 | 17.99 | 17.43 | 17.95 | 6,767,847 | +0.40(+2.29%) |
Oct 03, 2006 | 17.57 | 17.63 | 17.41 | 17.55 | 6,984,021 | +0.07(+0.40%) |
Oct 02, 2006 | 17.50 | 17.72 | 17.40 | 17.48 | 4,725,141 | -0.02(-0.14%) |
Sep 29, 2006 | 17.48 | 17.58 | 17.35 | 17.50 | 3,847,860 | -0.06(-0.31%) |
Sep 28, 2006 | 17.61 | 17.65 | 17.49 | 17.56 | 4,621,905 | +0.02(+0.14%) |
Sep 27, 2006 | 17.42 | 17.74 | 17.31 | 17.53 | 5,773,652 | +0.04(+0.21%) |
Sep 26, 2006 | 16.94 | 17.63 | 16.86 | 17.49 | 7,918,502 | +0.50(+2.94%) |
Sep 25, 2006 | 16.77 | 17.04 | 16.48 | 16.99 | 5,614,693 | +0.22(+1.32%) |
Sep 22, 2006 | 16.76 | 16.81 | 16.47 | 16.77 | 4,824,310 | +0.03(+0.20%) |
Sep 21, 2006 | 16.86 | 16.86 | 16.58 | 16.74 | 5,967,741 | -0.09(-0.55%) |
Sep 20, 2006 | 16.65 | 16.87 | 16.52 | 16.83 | 7,144,629 | +0.22(+1.35%) |
Sep 19, 2006 | 16.60 | 16.77 | 16.46 | 16.61 | 5,227,435 | +0.06(+0.33%) |
Sep 18, 2006 | 16.55 | 16.74 | 16.47 | 16.55 | 4,209,914 | -0.06(-0.35%) |
Sep 15, 2006 | 16.93 | 17.03 | 16.58 | 16.61 | 8,904,529 | -0.22(-1.30%) |
Sep 14, 2006 | 16.88 | 17.06 | 16.72 | 16.83 | 3,675,072 | -0.04(-0.24%) |
Sep 13, 2006 | 16.76 | 16.99 | 16.72 | 16.87 | 3,829,128 | +0.04(+0.25%) |
Sep 12, 2006 | 16.45 | 16.87 | 16.40 | 16.82 | 4,175,881 | +0.25(+1.54%) |
Sep 11, 2006 | 16.49 | 16.71 | 16.28 | 16.57 | 3,720,907 | -0.14(-0.81%) |
Sep 08, 2006 | 16.46 | 16.86 | 16.43 | 16.71 | 3,777,327 | +0.20(+1.19%) |
Sep 07, 2006 | 16.34 | 16.77 | 16.32 | 16.51 | 5,585,684 | -0.20(-1.21%) |
Sep 06, 2006 | 17.30 | 17.17 | 16.69 | 16.71 | 7,018,572 | -0.59(-3.42%) |
Sep 05, 2006 | 17.06 | 17.68 | 16.88 | 17.30 | 5,943,568 | +0.25(+1.44%) |
Sep 01, 2006 | 16.97 | 17.12 | 16.87 | 17.06 | 3,885,206 | +0.28(+1.66%) |
Aug 31, 2006 | 16.76 | 16.94 | 16.66 | 16.78 | 6,087,493 | +0.06(+0.37%) |
Aug 30, 2006 | 16.94 | 16.94 | 16.66 | 16.72 | 3,080,379 | -0.18(-1.07%) |
Aug 29, 2006 | 16.80 | 16.93 | 16.61 | 16.90 | 5,211,252 | +0.03(+0.20%) |
Aug 28, 2006 | 16.76 | 17.02 | 16.67 | 16.86 | 5,958,573 | +0.13(+0.75%) |
Aug 25, 2006 | 16.66 | 16.95 | 16.66 | 16.74 | 5,246,444 | -0.39(-2.28%) |
Aug 24, 2006 | 17.40 | 17.45 | 16.98 | 17.13 | 2,372,650 | -0.11(-0.64%) |
Aug 23, 2006 | 17.40 | 17.55 | 17.09 | 17.24 | 2,229,187 | -0.21(-1.23%) |
Aug 22, 2006 | 17.40 | 17.54 | 17.24 | 17.45 | 3,025,409 | +0.01(+0.03%) |
Aug 21, 2006 | 17.56 | 17.62 | 17.35 | 17.45 | 2,584,474 | -0.14(-0.80%) |
Aug 18, 2006 | 17.83 | 18.08 | 17.48 | 17.59 | 4,259,059 | -0.31(-1.71%) |
Aug 17, 2006 | 17.80 | 18.04 | 17.57 | 17.90 | 3,381,849 | +0.10(+0.55%) |
Aug 16, 2006 | 17.53 | 17.81 | 17.26 | 17.80 | 4,549,249 | +0.47(+2.71%) |
Aug 15, 2006 | 16.98 | 17.46 | 16.82 | 17.33 | 4,890,799 | +0.61(+3.65%) |
Aug 14, 2006 | 16.96 | 17.28 | 16.69 | 16.72 | 3,783,199 | -0.04(-0.26%) |
Aug 11, 2006 | 16.96 | 16.96 | 16.62 | 16.76 | 2,941,557 | +5.49(+48.76%) |
Aug 10, 2006 | 11.14 | 11.32 | 11.01 | 11.27 | 3,590,084 | +0.07(+0.63%) |
Aug 09, 2006 | 11.27 | 11.55 | 11.19 | 11.20 | 4,335,037 | -0.09(-0.76%) |
Aug 08, 2006 | 11.40 | 11.48 | 11.18 | 11.28 | 3,483,607 | -0.04(-0.37%) |
Aug 07, 2006 | 11.29 | 11.39 | 11.19 | 11.32 | 3,524,915 | +0.00(+0.04%) |
Aug 04, 2006 | 11.37 | 11.58 | 11.19 | 11.32 | 3,943,377 | -0.01(-0.12%) |
Aug 03, 2006 | 11.01 | 11.43 | 10.93 | 11.33 | 6,644,091 | +0.30(+2.71%) |
Aug 02, 2006 | 10.99 | 11.12 | 10.88 | 11.04 | 3,871,874 | +0.07(+0.63%) |