Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 17.01 | 17.05 | 16.86 | 17.01 | 15,253,714 | +0.15(+0.89%) |
Oct 30, 2006 | 17.03 | 17.07 | 16.81 | 16.86 | 11,977,681 | -0.21(-1.22%) |
Oct 27, 2006 | 16.99 | 17.09 | 16.92 | 17.07 | 13,647,252 | -0.08(-0.46%) |
Oct 26, 2006 | 17.29 | 17.29 | 17.01 | 17.15 | 12,246,588 | -0.14(-0.81%) |
Oct 25, 2006 | 17.18 | 17.31 | 17.08 | 17.29 | 11,842,529 | +0.06(+0.33%) |
Oct 24, 2006 | 17.38 | 17.40 | 17.09 | 17.23 | 14,747,733 | -0.25(-1.45%) |
Oct 23, 2006 | 17.37 | 17.53 | 17.28 | 17.49 | 11,807,345 | +0.02(+0.10%) |
Oct 20, 2006 | 17.24 | 17.50 | 17.09 | 17.47 | 19,918,962 | +0.31(+1.79%) |
Oct 19, 2006 | 17.20 | 17.33 | 17.08 | 17.16 | 15,938,408 | +0.03(+0.15%) |
Oct 18, 2006 | 17.06 | 17.28 | 16.93 | 17.14 | 19,341,774 | +0.24(+1.40%) |
Oct 17, 2006 | 16.89 | 17.02 | 16.74 | 16.90 | 11,794,500 | +0.01(+0.04%) |
Oct 16, 2006 | 16.76 | 16.96 | 16.75 | 16.89 | 11,907,592 | +0.09(+0.51%) |
Oct 13, 2006 | 16.69 | 16.84 | 16.62 | 16.81 | 18,278,432 | +0.17(+1.03%) |
Oct 12, 2006 | 16.76 | 16.78 | 16.60 | 16.63 | 17,408,322 | -0.01(-0.04%) |
Oct 11, 2006 | 16.56 | 16.75 | 16.49 | 16.64 | 17,005,380 | -0.03(-0.17%) |
Oct 10, 2006 | 16.80 | 16.81 | 16.49 | 16.67 | 16,009,894 | -0.05(-0.32%) |
Oct 09, 2006 | 16.61 | 16.85 | 16.61 | 16.72 | 12,658,187 | +0.18(+1.10%) |
Oct 06, 2006 | 16.58 | 16.65 | 16.50 | 16.54 | 20,869,492 | -0.06(-0.35%) |
Oct 05, 2006 | 16.88 | 17.03 | 16.56 | 16.60 | 33,305,684 | -0.28(-1.68%) |
Oct 04, 2006 | 16.99 | 16.99 | 16.76 | 16.88 | 20,576,848 | -0.17(-0.99%) |
Oct 03, 2006 | 17.10 | 17.13 | 16.75 | 17.05 | 20,128,390 | -0.23(-1.31%) |
Oct 02, 2006 | 17.10 | 17.44 | 17.10 | 17.28 | 9,912,987 | -0.11(-0.66%) |
Sep 29, 2006 | 17.24 | 17.44 | 17.20 | 17.39 | 10,023,566 | +0.08(+0.48%) |
Sep 28, 2006 | 17.35 | 17.36 | 17.18 | 17.31 | 12,792,501 | -0.01(-0.08%) |
Sep 27, 2006 | 17.21 | 17.33 | 17.03 | 17.32 | 14,328,874 | +0.11(+0.62%) |
Sep 26, 2006 | 17.21 | 17.24 | 17.02 | 17.21 | 13,749,453 | +0.04(+0.25%) |
Sep 25, 2006 | 17.29 | 17.35 | 17.11 | 17.17 | 13,339,251 | +0.02(+0.10%) |
Sep 22, 2006 | 17.19 | 17.26 | 17.07 | 17.15 | 8,132,280 | -0.11(-0.62%) |
Sep 21, 2006 | 17.37 | 17.43 | 17.19 | 17.26 | 12,934,354 | -0.13(-0.72%) |
Sep 20, 2006 | 17.67 | 17.69 | 17.36 | 17.39 | 13,310,769 | -0.22(-1.24%) |
Sep 19, 2006 | 17.34 | 17.63 | 17.30 | 17.61 | 14,049,914 | +0.10(+0.57%) |
Sep 18, 2006 | 17.57 | 17.64 | 17.48 | 17.50 | 12,328,964 | -0.21(-1.21%) |
Sep 15, 2006 | 17.66 | 17.86 | 17.64 | 17.72 | 19,489,770 | +0.12(+0.67%) |
Sep 14, 2006 | 17.53 | 17.66 | 17.46 | 17.60 | 10,798,175 | -0.01(-0.06%) |
Sep 13, 2006 | 17.48 | 17.66 | 17.39 | 17.61 | 11,564,687 | +0.14(+0.78%) |
Sep 12, 2006 | 17.37 | 17.50 | 17.27 | 17.48 | 17,504,940 | +0.06(+0.33%) |
Sep 11, 2006 | 17.43 | 17.51 | 17.39 | 17.42 | 16,217,368 | -0.09(-0.53%) |
Sep 08, 2006 | 17.15 | 17.53 | 17.15 | 17.51 | 16,103,439 | +0.36(+2.09%) |
Sep 07, 2006 | 17.08 | 17.16 | 17.01 | 17.15 | 15,781,476 | -0.01(-0.06%) |
Sep 06, 2006 | 17.26 | 17.28 | 16.94 | 17.16 | 13,011,983 | -0.15(-0.87%) |
Sep 05, 2006 | 17.39 | 17.51 | 17.27 | 17.31 | 13,302,112 | -0.01(-0.04%) |
Sep 01, 2006 | 17.48 | 17.48 | 17.22 | 17.32 | 12,876,831 | -0.12(-0.68%) |
Aug 31, 2006 | 17.31 | 17.46 | 17.24 | 17.44 | 13,359,356 | +0.19(+1.08%) |
Aug 30, 2006 | 17.51 | 17.53 | 17.21 | 17.25 | 16,251,994 | -0.28(-1.59%) |
Aug 29, 2006 | 17.48 | 17.60 | 17.40 | 17.53 | 12,226,204 | +0.00(+0.00%) |
Aug 28, 2006 | 17.54 | 17.70 | 17.49 | 17.53 | 10,332,963 | +0.06(+0.35%) |
Aug 25, 2006 | 17.38 | 17.53 | 17.38 | 17.47 | 6,185,704 | -0.01(-0.06%) |
Aug 24, 2006 | 17.49 | 17.64 | 17.46 | 17.48 | 13,032,926 | -0.06(-0.37%) |
Aug 23, 2006 | 17.54 | 17.61 | 17.46 | 17.55 | 12,411,619 | +0.02(+0.12%) |
Aug 22, 2006 | 17.37 | 17.57 | 17.29 | 17.53 | 17,745,644 | +0.10(+0.55%) |
Aug 21, 2006 | 17.41 | 17.52 | 17.31 | 17.43 | 12,259,154 | -0.12(-0.67%) |
Aug 18, 2006 | 17.59 | 17.61 | 17.42 | 17.55 | 14,028,413 | -0.05(-0.26%) |
Aug 17, 2006 | 17.58 | 17.64 | 17.42 | 17.59 | 17,520,856 | -0.05(-0.30%) |
Aug 16, 2006 | 17.55 | 17.65 | 17.49 | 17.65 | 18,798,934 | +0.22(+1.27%) |
Aug 15, 2006 | 17.31 | 17.44 | 17.26 | 17.43 | 12,754,245 | +0.25(+1.46%) |
Aug 14, 2006 | 16.98 | 17.40 | 16.97 | 17.18 | 16,179,392 | +0.20(+1.16%) |
Aug 11, 2006 | 17.01 | 17.08 | 16.85 | 16.98 | 6,971,762 | -0.11(-0.65%) |
Aug 10, 2006 | 16.86 | 17.10 | 16.77 | 17.09 | 15,017,478 | +0.14(+0.85%) |
Aug 09, 2006 | 17.10 | 17.11 | 16.87 | 16.95 | 12,694,209 | -0.13(-0.73%) |
Aug 08, 2006 | 17.00 | 17.07 | 16.90 | 17.07 | 10,468,115 | +0.12(+0.70%) |
Aug 07, 2006 | 16.92 | 16.99 | 16.44 | 16.95 | 12,762,064 | +0.04(+0.21%) |
Aug 04, 2006 | 17.05 | 17.05 | 16.82 | 16.92 | 12,624,678 | +0.01(+0.04%) |
Aug 03, 2006 | 16.89 | 17.06 | 16.88 | 16.91 | 13,474,682 | +0.02(+0.15%) |
Aug 02, 2006 | 16.94 | 17.00 | 16.80 | 16.89 | 12,827,685 | -0.13(-0.76%) |