Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 19.80 | 19.97 | 19.45 | 19.81 | 3,749,200 | +0.20(+1.02%) |
Oct 30, 2006 | 19.65 | 19.88 | 19.27 | 19.61 | 4,232,800 | +0.13(+0.69%) |
Oct 27, 2006 | 19.39 | 19.89 | 18.88 | 19.48 | 4,761,200 | +0.09(+0.46%) |
Oct 26, 2006 | 18.62 | 19.59 | 18.38 | 19.39 | 4,610,400 | +0.68(+3.64%) |
Oct 25, 2006 | 18.90 | 19.12 | 18.34 | 18.70 | 2,489,600 | -0.19(-1.01%) |
Oct 24, 2006 | 18.52 | 19.22 | 18.43 | 18.89 | 4,254,400 | +0.42(+2.27%) |
Oct 23, 2006 | 18.50 | 18.70 | 18.32 | 18.48 | 2,193,200 | +0.02(+0.11%) |
Oct 20, 2006 | 18.52 | 19.00 | 18.05 | 18.45 | 2,408,400 | +0.00(+0.00%) |
Oct 19, 2006 | 18.54 | 19.12 | 18.32 | 18.45 | 2,844,000 | -0.15(-0.81%) |
Oct 18, 2006 | 18.71 | 18.92 | 18.38 | 18.61 | 2,766,400 | -0.06(-0.32%) |
Oct 17, 2006 | 19.20 | 19.20 | 18.35 | 18.66 | 5,360,400 | -0.61(-3.14%) |
Oct 16, 2006 | 19.50 | 19.62 | 19.20 | 19.27 | 4,355,600 | -0.17(-0.87%) |
Oct 13, 2006 | 19.38 | 19.55 | 19.12 | 19.44 | 4,080,800 | +0.10(+0.52%) |
Oct 12, 2006 | 19.23 | 19.46 | 18.69 | 19.34 | 8,380,400 | +0.54(+2.87%) |
Oct 11, 2006 | 17.90 | 19.09 | 17.87 | 18.80 | 12,768,000 | +0.92(+5.15%) |
Oct 10, 2006 | 17.00 | 18.00 | 16.85 | 17.88 | 7,157,200 | +0.89(+5.27%) |
Oct 09, 2006 | 17.00 | 17.23 | 16.57 | 16.98 | 1,499,200 | -0.13(-0.76%) |
Oct 06, 2006 | 17.46 | 17.50 | 17.00 | 17.11 | 1,887,200 | -0.34(-1.92%) |
Oct 05, 2006 | 17.20 | 17.50 | 16.88 | 17.45 | 4,562,800 | +0.33(+1.93%) |
Oct 04, 2006 | 17.09 | 17.20 | 16.68 | 17.12 | 4,635,200 | +0.34(+2.00%) |
Oct 03, 2006 | 16.05 | 16.91 | 15.88 | 16.79 | 3,437,200 | +0.59(+3.61%) |
Oct 02, 2006 | 16.88 | 17.00 | 15.83 | 16.20 | 4,813,200 | -0.78(-4.57%) |
Sep 29, 2006 | 17.00 | 17.12 | 16.82 | 16.98 | 16,704,000 | +0.01(+0.03%) |
Sep 28, 2006 | 17.50 | 17.52 | 16.75 | 16.97 | 9,401,600 | +0.02(+0.12%) |
Sep 27, 2006 | 16.95 | 17.37 | 16.84 | 16.95 | 9,054,800 | +0.12(+0.71%) |
Sep 26, 2006 | 16.08 | 17.18 | 15.66 | 16.83 | 21,654,000 | +0.75(+4.70%) |
Sep 25, 2006 | 15.06 | 16.33 | 14.96 | 16.07 | 11,921,600 | +0.98(+6.49%) |
Sep 22, 2006 | 14.88 | 15.15 | 14.63 | 15.10 | 2,047,600 | -0.05(-0.36%) |
Sep 21, 2006 | 14.96 | 15.18 | 14.72 | 15.15 | 2,194,000 | +0.18(+1.17%) |
Sep 20, 2006 | 15.08 | 15.28 | 14.89 | 14.97 | 1,140,800 | -0.08(-0.53%) |
Sep 19, 2006 | 15.00 | 15.33 | 14.74 | 15.05 | 4,116,000 | +0.09(+0.64%) |
Sep 18, 2006 | 14.75 | 15.00 | 14.45 | 14.96 | 2,219,200 | +0.14(+0.94%) |
Sep 15, 2006 | 15.00 | 15.05 | 14.34 | 14.82 | 2,123,200 | +0.02(+0.14%) |
Sep 14, 2006 | 14.59 | 15.24 | 14.55 | 14.80 | 5,922,000 | +0.12(+0.85%) |
Sep 13, 2006 | 14.35 | 14.95 | 14.32 | 14.68 | 5,694,000 | +0.39(+2.69%) |
Sep 12, 2006 | 13.55 | 14.36 | 13.55 | 14.29 | 4,792,800 | +0.67(+4.96%) |
Sep 11, 2006 | 13.80 | 13.80 | 13.37 | 13.62 | 3,351,600 | -0.24(-1.77%) |
Sep 08, 2006 | 14.06 | 14.12 | 13.64 | 13.86 | 4,915,600 | -0.02(-0.11%) |
Sep 07, 2006 | 13.75 | 13.99 | 13.60 | 13.88 | 5,798,400 | +0.38(+2.78%) |
Sep 06, 2006 | 13.40 | 13.62 | 13.36 | 13.50 | 2,686,000 | +0.14(+1.09%) |
Sep 05, 2006 | 13.36 | 13.59 | 13.25 | 13.36 | 4,737,600 | +0.12(+0.87%) |
Sep 01, 2006 | 13.46 | 13.50 | 13.23 | 13.24 | 2,134,000 | -0.27(-2.00%) |
Aug 31, 2006 | 13.60 | 13.60 | 13.30 | 13.51 | 1,363,600 | +0.00(+0.04%) |
Aug 30, 2006 | 14.08 | 14.08 | 13.45 | 13.51 | 3,649,600 | -0.41(-2.95%) |
Aug 29, 2006 | 13.85 | 14.06 | 13.55 | 13.91 | 4,071,600 | +0.11(+0.83%) |
Aug 28, 2006 | 13.74 | 13.97 | 13.45 | 13.80 | 6,160,800 | +0.47(+3.53%) |
Aug 25, 2006 | 13.14 | 13.36 | 13.10 | 13.33 | 1,867,600 | +0.19(+1.45%) |
Aug 24, 2006 | 13.32 | 13.57 | 13.07 | 13.14 | 1,982,800 | -0.21(-1.57%) |
Aug 23, 2006 | 13.59 | 13.62 | 13.04 | 13.35 | 3,450,400 | -0.28(-2.02%) |
Aug 22, 2006 | 13.51 | 14.11 | 13.50 | 13.62 | 3,510,000 | -0.14(-1.05%) |
Aug 21, 2006 | 13.15 | 13.80 | 13.10 | 13.77 | 3,347,200 | +0.50(+3.77%) |
Aug 18, 2006 | 13.49 | 13.50 | 13.03 | 13.27 | 3,689,600 | -0.23(-1.70%) |
Aug 17, 2006 | 14.05 | 14.06 | 13.15 | 13.50 | 16,724,800 | -0.33(-2.39%) |
Aug 16, 2006 | 13.59 | 13.97 | 13.26 | 13.83 | 3,730,400 | +0.40(+3.02%) |
Aug 15, 2006 | 13.68 | 13.80 | 13.00 | 13.43 | 2,352,400 | -0.10(-0.74%) |
Aug 14, 2006 | 13.75 | 14.05 | 13.44 | 13.53 | 2,619,200 | +0.09(+0.63%) |
Aug 11, 2006 | 12.69 | 13.45 | 12.56 | 13.44 | 3,766,800 | +0.79(+6.29%) |
Aug 10, 2006 | 12.53 | 12.73 | 12.37 | 12.64 | 2,417,200 | -0.04(-0.35%) |
Aug 09, 2006 | 13.00 | 13.01 | 12.52 | 12.69 | 2,021,600 | -0.01(-0.08%) |
Aug 08, 2006 | 13.40 | 13.40 | 12.58 | 12.70 | 2,526,800 | -0.52(-3.93%) |
Aug 07, 2006 | 13.29 | 13.43 | 12.65 | 13.22 | 6,308,400 | -0.48(-3.54%) |
Aug 04, 2006 | 15.15 | 15.38 | 13.03 | 13.71 | 22,705,600 | -0.79(-5.48%) |
Aug 03, 2006 | 13.90 | 14.60 | 13.61 | 14.50 | 12,554,400 | +0.61(+4.35%) |
Aug 02, 2006 | 14.12 | 14.19 | 13.69 | 13.89 | 4,510,000 | -0.12(-0.82%) |