Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 16.65 | 16.99 | 16.54 | 16.90 | 4,033,752 | +0.18(+1.08%) |
Oct 30, 2006 | 16.65 | 16.82 | 16.65 | 16.72 | 3,114,046 | -0.02(-0.10%) |
Oct 27, 2006 | 16.99 | 17.20 | 16.68 | 16.74 | 9,839,754 | -0.28(-1.62%) |
Oct 26, 2006 | 17.38 | 17.51 | 16.94 | 17.01 | 5,490,032 | -0.48(-2.75%) |
Oct 25, 2006 | 17.15 | 18.24 | 17.15 | 17.49 | 11,220,747 | +0.82(+4.92%) |
Oct 24, 2006 | 16.49 | 16.72 | 16.36 | 16.67 | 2,559,545 | +0.04(+0.23%) |
Oct 23, 2006 | 16.76 | 16.81 | 16.53 | 16.64 | 2,680,484 | -0.10(-0.60%) |
Oct 20, 2006 | 16.84 | 16.87 | 16.65 | 16.74 | 2,255,048 | -0.10(-0.62%) |
Oct 19, 2006 | 16.92 | 16.92 | 16.73 | 16.84 | 2,556,199 | -0.13(-0.76%) |
Oct 18, 2006 | 16.90 | 17.08 | 16.82 | 16.97 | 1,957,482 | +0.01(+0.07%) |
Oct 17, 2006 | 16.85 | 17.12 | 16.84 | 16.96 | 1,885,779 | -0.04(-0.25%) |
Oct 16, 2006 | 16.49 | 17.02 | 16.46 | 17.00 | 2,010,542 | +0.41(+2.50%) |
Oct 13, 2006 | 16.79 | 16.80 | 16.58 | 16.59 | 2,060,734 | -0.23(-1.39%) |
Oct 12, 2006 | 16.97 | 17.03 | 16.76 | 16.82 | 1,841,563 | -0.13(-0.79%) |
Oct 11, 2006 | 17.03 | 17.10 | 16.80 | 16.95 | 2,065,514 | -0.08(-0.47%) |
Oct 10, 2006 | 16.96 | 17.15 | 16.78 | 17.03 | 2,823,172 | +0.04(+0.22%) |
Oct 09, 2006 | 16.99 | 17.05 | 16.88 | 17.00 | 2,051,890 | +0.05(+0.32%) |
Oct 06, 2006 | 16.95 | 17.02 | 16.82 | 16.94 | 2,038,506 | +0.00(+0.00%) |
Oct 05, 2006 | 16.94 | 17.03 | 16.88 | 16.94 | 2,441,475 | +0.00(+0.00%) |
Oct 04, 2006 | 16.70 | 17.03 | 16.66 | 16.94 | 1,981,144 | +0.24(+1.45%) |
Oct 03, 2006 | 16.67 | 16.82 | 16.56 | 16.70 | 2,164,942 | +0.02(+0.13%) |
Oct 02, 2006 | 16.80 | 16.86 | 16.63 | 16.68 | 1,630,279 | -0.20(-1.17%) |
Sep 29, 2006 | 17.17 | 17.17 | 16.80 | 16.87 | 2,309,781 | -0.23(-1.37%) |
Sep 28, 2006 | 16.65 | 17.22 | 16.61 | 17.11 | 3,327,958 | +0.42(+2.53%) |
Sep 27, 2006 | 16.77 | 16.92 | 16.66 | 16.69 | 2,332,248 | -0.14(-0.85%) |
Sep 26, 2006 | 16.56 | 16.85 | 16.46 | 16.83 | 2,476,848 | +0.22(+1.31%) |
Sep 25, 2006 | 16.48 | 16.64 | 16.32 | 16.61 | 1,902,510 | +0.10(+0.63%) |
Sep 22, 2006 | 16.64 | 16.71 | 16.30 | 16.51 | 1,671,149 | -0.13(-0.80%) |
Sep 21, 2006 | 16.45 | 16.69 | 16.38 | 16.64 | 2,100,170 | +0.09(+0.53%) |
Sep 20, 2006 | 16.53 | 16.60 | 16.35 | 16.55 | 2,004,328 | +0.08(+0.51%) |
Sep 19, 2006 | 16.48 | 16.70 | 16.38 | 16.47 | 1,961,784 | -0.06(-0.35%) |
Sep 18, 2006 | 16.63 | 16.87 | 16.33 | 16.53 | 3,724,474 | +0.29(+1.78%) |
Sep 15, 2006 | 16.61 | 16.81 | 16.18 | 16.24 | 7,104,059 | -0.23(-1.40%) |
Sep 14, 2006 | 16.39 | 16.60 | 16.27 | 16.47 | 2,705,101 | -0.05(-0.28%) |
Sep 13, 2006 | 16.46 | 16.56 | 16.36 | 16.51 | 2,218,719 | +0.05(+0.33%) |
Sep 12, 2006 | 16.10 | 16.64 | 16.10 | 16.46 | 4,577,497 | +0.27(+1.65%) |
Sep 11, 2006 | 15.69 | 16.25 | 15.66 | 16.19 | 4,132,462 | +0.67(+4.28%) |
Sep 08, 2006 | 15.48 | 15.74 | 15.42 | 15.53 | 2,619,536 | +0.04(+0.27%) |
Sep 07, 2006 | 15.44 | 15.55 | 15.42 | 15.48 | 1,833,197 | +0.01(+0.08%) |
Sep 06, 2006 | 15.62 | 15.63 | 15.40 | 15.47 | 2,451,035 | -0.23(-1.49%) |
Sep 05, 2006 | 15.70 | 15.76 | 15.56 | 15.71 | 1,506,472 | +0.02(+0.13%) |
Sep 01, 2006 | 15.50 | 15.74 | 15.48 | 15.69 | 2,255,048 | +0.26(+1.71%) |
Aug 31, 2006 | 15.36 | 15.46 | 15.32 | 15.42 | 2,213,460 | +0.04(+0.27%) |
Aug 30, 2006 | 15.22 | 15.41 | 15.19 | 15.38 | 2,057,866 | +0.13(+0.85%) |
Aug 29, 2006 | 14.95 | 15.30 | 14.95 | 15.25 | 3,755,784 | +0.30(+2.02%) |
Aug 28, 2006 | 14.64 | 15.01 | 14.62 | 14.95 | 2,615,473 | +0.33(+2.26%) |
Aug 25, 2006 | 14.68 | 14.72 | 14.59 | 14.62 | 2,700,799 | -0.08(-0.51%) |
Aug 24, 2006 | 14.75 | 14.80 | 14.66 | 14.69 | 3,947,947 | -0.10(-0.65%) |
Aug 23, 2006 | 14.61 | 14.84 | 14.61 | 14.79 | 5,539,507 | +0.01(+0.06%) |
Aug 22, 2006 | 14.61 | 14.84 | 14.61 | 14.78 | 5,684,347 | +0.07(+0.46%) |
Aug 21, 2006 | 14.90 | 14.97 | 14.69 | 14.71 | 5,572,968 | -0.18(-1.21%) |
Aug 18, 2006 | 14.90 | 15.02 | 14.74 | 14.89 | 6,220,921 | -0.01(-0.06%) |
Aug 17, 2006 | 15.38 | 15.42 | 14.87 | 14.90 | 3,556,929 | -0.47(-3.07%) |
Aug 16, 2006 | 14.90 | 15.41 | 14.71 | 15.38 | 7,872,233 | -0.18(-1.16%) |
Aug 15, 2006 | 15.65 | 15.74 | 15.16 | 15.56 | 5,116,940 | +0.09(+0.59%) |
Aug 14, 2006 | 15.40 | 15.65 | 15.33 | 15.46 | 4,119,556 | +0.08(+0.52%) |
Aug 11, 2006 | 16.21 | 16.21 | 15.36 | 15.38 | 6,381,535 | -0.93(-5.69%) |
Aug 10, 2006 | 15.88 | 16.42 | 15.85 | 16.31 | 3,023,222 | +0.41(+2.61%) |
Aug 09, 2006 | 15.84 | 16.05 | 15.83 | 15.90 | 1,718,234 | +0.15(+0.93%) |
Aug 08, 2006 | 15.84 | 15.88 | 15.60 | 15.75 | 1,400,591 | -0.03(-0.19%) |
Aug 07, 2006 | 15.67 | 15.85 | 15.59 | 15.78 | 1,916,611 | +0.05(+0.32%) |
Aug 04, 2006 | 15.65 | 15.91 | 15.64 | 15.73 | 1,587,496 | +0.19(+1.21%) |
Aug 03, 2006 | 15.46 | 15.74 | 15.45 | 15.54 | 1,595,383 | -0.03(-0.19%) |
Aug 02, 2006 | 15.40 | 15.63 | 15.40 | 15.57 | 1,816,228 | +0.18(+1.14%) |