Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 20.70 | 20.81 | 20.66 | 20.76 | 2,781,225 | -0.11(-0.51%) |
Oct 30, 2006 | 20.29 | 20.88 | 20.29 | 20.86 | 3,489,958 | +0.48(+2.34%) |
Oct 27, 2006 | 19.76 | 20.46 | 19.46 | 20.39 | 5,145,429 | +0.68(+3.46%) |
Oct 26, 2006 | 19.68 | 19.72 | 19.50 | 19.71 | 1,371,097 | +0.11(+0.54%) |
Oct 25, 2006 | 19.59 | 19.68 | 19.45 | 19.60 | 1,045,637 | -0.01(-0.05%) |
Oct 24, 2006 | 19.44 | 19.68 | 19.43 | 19.61 | 1,254,295 | +0.17(+0.86%) |
Oct 23, 2006 | 19.34 | 19.56 | 19.34 | 19.44 | 986,649 | -0.03(-0.16%) |
Oct 20, 2006 | 19.44 | 19.47 | 19.24 | 19.47 | 1,025,094 | +0.03(+0.16%) |
Oct 19, 2006 | 19.34 | 19.50 | 19.28 | 19.44 | 925,607 | +0.11(+0.55%) |
Oct 18, 2006 | 19.38 | 19.57 | 19.28 | 19.34 | 1,389,585 | +0.09(+0.46%) |
Oct 17, 2006 | 19.35 | 19.44 | 19.14 | 19.25 | 1,149,819 | -0.24(-1.21%) |
Oct 16, 2006 | 19.29 | 19.52 | 19.29 | 19.48 | 1,025,681 | +0.16(+0.85%) |
Oct 13, 2006 | 19.16 | 19.41 | 19.16 | 19.32 | 1,181,808 | +0.14(+0.71%) |
Oct 12, 2006 | 19.20 | 19.28 | 19.15 | 19.18 | 1,658,111 | +0.01(+0.07%) |
Oct 11, 2006 | 19.22 | 19.25 | 18.99 | 19.17 | 1,338,521 | -0.13(-0.69%) |
Oct 10, 2006 | 19.03 | 19.46 | 19.00 | 19.30 | 2,328,986 | +0.39(+2.05%) |
Oct 09, 2006 | 18.84 | 18.97 | 18.84 | 18.91 | 928,249 | -0.03(-0.16%) |
Oct 06, 2006 | 18.62 | 18.96 | 18.58 | 18.95 | 1,316,218 | +0.27(+1.44%) |
Oct 05, 2006 | 18.52 | 18.73 | 18.47 | 18.68 | 1,797,510 | +0.04(+0.22%) |
Oct 04, 2006 | 18.41 | 18.64 | 18.41 | 18.64 | 1,203,818 | +0.15(+0.83%) |
Oct 03, 2006 | 18.41 | 18.57 | 18.39 | 18.48 | 968,748 | +0.01(+0.07%) |
Oct 02, 2006 | 18.37 | 18.48 | 18.27 | 18.47 | 1,492,007 | +0.06(+0.33%) |
Sep 29, 2006 | 18.62 | 18.64 | 18.37 | 18.41 | 1,325,609 | -0.13(-0.70%) |
Sep 28, 2006 | 18.45 | 18.59 | 18.38 | 18.54 | 1,319,152 | +0.09(+0.46%) |
Sep 27, 2006 | 18.45 | 18.54 | 18.34 | 18.45 | 1,744,098 | +0.00(+0.00%) |
Sep 26, 2006 | 18.30 | 18.49 | 18.27 | 18.45 | 1,877,628 | +0.18(+1.01%) |
Sep 25, 2006 | 18.12 | 18.32 | 18.04 | 18.27 | 1,322,380 | +0.21(+1.17%) |
Sep 22, 2006 | 18.15 | 18.23 | 18.00 | 18.06 | 1,275,719 | -0.13(-0.69%) |
Sep 21, 2006 | 18.42 | 18.47 | 18.09 | 18.18 | 1,912,257 | -0.23(-1.26%) |
Sep 20, 2006 | 18.23 | 18.52 | 18.23 | 18.41 | 2,030,233 | +0.27(+1.46%) |
Sep 19, 2006 | 18.13 | 18.20 | 17.98 | 18.15 | 1,214,970 | -0.01(-0.07%) |
Sep 18, 2006 | 18.13 | 18.24 | 18.05 | 18.16 | 1,723,262 | -0.08(-0.43%) |
Sep 15, 2006 | 18.32 | 18.40 | 18.19 | 18.24 | 1,406,313 | -0.00(-0.02%) |
Sep 14, 2006 | 18.07 | 18.28 | 17.99 | 18.24 | 2,258,553 | +0.12(+0.68%) |
Sep 13, 2006 | 17.89 | 18.23 | 17.88 | 18.12 | 1,883,791 | +0.08(+0.43%) |
Sep 12, 2006 | 17.63 | 18.06 | 17.54 | 18.04 | 1,877,921 | +0.50(+2.84%) |
Sep 11, 2006 | 17.72 | 17.78 | 17.37 | 17.55 | 1,608,515 | -0.21(-1.17%) |
Sep 08, 2006 | 17.62 | 17.79 | 17.54 | 17.75 | 1,236,100 | +0.19(+1.11%) |
Sep 07, 2006 | 17.68 | 17.69 | 17.53 | 17.56 | 1,687,752 | -0.18(-1.00%) |
Sep 06, 2006 | 17.78 | 17.84 | 17.68 | 17.74 | 1,709,469 | -0.13(-0.71%) |
Sep 05, 2006 | 18.06 | 18.06 | 17.79 | 17.86 | 2,124,731 | -0.17(-0.94%) |
Sep 01, 2006 | 17.97 | 18.05 | 17.83 | 18.03 | 1,043,583 | +0.16(+0.90%) |
Aug 31, 2006 | 17.72 | 17.88 | 17.69 | 17.87 | 1,620,254 | +0.15(+0.85%) |
Aug 30, 2006 | 17.60 | 17.74 | 17.51 | 17.72 | 1,332,945 | +0.15(+0.85%) |
Aug 29, 2006 | 17.44 | 17.59 | 17.33 | 17.57 | 1,417,465 | +0.20(+1.14%) |
Aug 28, 2006 | 17.35 | 17.42 | 17.29 | 17.37 | 1,603,232 | -0.01(-0.06%) |
Aug 25, 2006 | 17.21 | 17.39 | 17.19 | 17.39 | 1,681,002 | +0.16(+0.95%) |
Aug 24, 2006 | 17.31 | 17.31 | 17.11 | 17.22 | 2,341,606 | -0.11(-0.65%) |
Aug 23, 2006 | 17.44 | 17.51 | 17.23 | 17.33 | 946,150 | -0.02(-0.14%) |
Aug 22, 2006 | 17.30 | 17.42 | 17.21 | 17.36 | 883,054 | +0.06(+0.34%) |
Aug 21, 2006 | 17.38 | 17.41 | 17.22 | 17.30 | 1,276,012 | -0.09(-0.49%) |
Aug 18, 2006 | 17.42 | 17.42 | 17.17 | 17.39 | 1,636,395 | -0.03(-0.18%) |
Aug 17, 2006 | 17.58 | 17.63 | 17.42 | 17.42 | 2,029,352 | -0.22(-1.24%) |
Aug 16, 2006 | 17.44 | 17.69 | 17.43 | 17.63 | 1,142,776 | +0.20(+1.15%) |
Aug 15, 2006 | 17.31 | 17.44 | 17.22 | 17.43 | 1,057,669 | +0.28(+1.61%) |
Aug 14, 2006 | 17.25 | 17.40 | 17.13 | 17.16 | 1,297,435 | -0.01(-0.04%) |
Aug 11, 2006 | 17.24 | 17.28 | 17.10 | 17.16 | 1,003,964 | -0.06(-0.38%) |
Aug 10, 2006 | 17.10 | 17.32 | 17.10 | 17.23 | 1,716,806 | +0.12(+0.72%) |
Aug 09, 2006 | 17.48 | 17.54 | 17.11 | 17.11 | 2,547,036 | -0.28(-1.59%) |
Aug 08, 2006 | 17.51 | 17.60 | 17.35 | 17.38 | 2,424,952 | +0.02(+0.14%) |
Aug 07, 2006 | 17.32 | 17.48 | 17.12 | 17.36 | 2,288,781 | +0.03(+0.20%) |
Aug 04, 2006 | 17.26 | 17.46 | 17.23 | 17.32 | 3,141,021 | +0.25(+1.46%) |
Aug 03, 2006 | 16.87 | 17.12 | 16.85 | 17.07 | 2,249,749 | +0.20(+1.21%) |
Aug 02, 2006 | 16.76 | 16.96 | 16.68 | 16.87 | 2,671,467 | +0.11(+0.65%) |