Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 20.70 | 20.81 | 20.65 | 20.75 | 2,781,789 | -0.11(-0.51%) |
Oct 30, 2006 | 20.29 | 20.88 | 20.29 | 20.86 | 3,490,665 | +0.48(+2.34%) |
Oct 27, 2006 | 19.75 | 20.46 | 19.45 | 20.38 | 5,146,471 | +0.68(+3.46%) |
Oct 26, 2006 | 19.68 | 19.72 | 19.50 | 19.70 | 1,371,374 | +0.11(+0.54%) |
Oct 25, 2006 | 19.59 | 19.67 | 19.45 | 19.60 | 1,045,849 | -0.01(-0.05%) |
Oct 24, 2006 | 19.43 | 19.68 | 19.42 | 19.61 | 1,254,549 | +0.17(+0.86%) |
Oct 23, 2006 | 19.34 | 19.55 | 19.34 | 19.44 | 986,849 | -0.03(-0.16%) |
Oct 20, 2006 | 19.44 | 19.47 | 19.23 | 19.47 | 1,025,302 | +0.03(+0.16%) |
Oct 19, 2006 | 19.33 | 19.50 | 19.27 | 19.44 | 925,795 | +0.11(+0.55%) |
Oct 18, 2006 | 19.38 | 19.57 | 19.27 | 19.33 | 1,389,867 | +0.09(+0.46%) |
Oct 17, 2006 | 19.35 | 19.44 | 19.14 | 19.25 | 1,150,052 | -0.24(-1.21%) |
Oct 16, 2006 | 19.29 | 19.52 | 19.29 | 19.48 | 1,025,889 | +0.16(+0.85%) |
Oct 13, 2006 | 19.15 | 19.41 | 19.15 | 19.32 | 1,182,047 | +0.14(+0.71%) |
Oct 12, 2006 | 19.20 | 19.28 | 19.15 | 19.18 | 1,658,447 | +0.01(+0.07%) |
Oct 11, 2006 | 19.21 | 19.25 | 18.99 | 19.17 | 1,338,792 | -0.13(-0.69%) |
Oct 10, 2006 | 19.02 | 19.46 | 19.00 | 19.30 | 2,329,458 | +0.39(+2.05%) |
Oct 09, 2006 | 18.84 | 18.97 | 18.84 | 18.91 | 928,437 | -0.03(-0.16%) |
Oct 06, 2006 | 18.62 | 18.96 | 18.58 | 18.94 | 1,316,484 | +0.27(+1.44%) |
Oct 05, 2006 | 18.52 | 18.73 | 18.46 | 18.67 | 1,797,874 | +0.04(+0.22%) |
Oct 04, 2006 | 18.40 | 18.63 | 18.40 | 18.63 | 1,204,062 | +0.15(+0.83%) |
Oct 03, 2006 | 18.40 | 18.56 | 18.38 | 18.48 | 968,944 | +0.01(+0.07%) |
Oct 02, 2006 | 18.36 | 18.47 | 18.27 | 18.46 | 1,492,309 | +0.06(+0.33%) |
Sep 29, 2006 | 18.62 | 18.63 | 18.37 | 18.40 | 1,325,877 | -0.13(-0.70%) |
Sep 28, 2006 | 18.44 | 18.59 | 18.38 | 18.53 | 1,319,419 | +0.09(+0.46%) |
Sep 27, 2006 | 18.45 | 18.54 | 18.34 | 18.45 | 1,744,452 | +0.00(+0.00%) |
Sep 26, 2006 | 18.30 | 18.48 | 18.27 | 18.45 | 1,878,008 | +0.18(+1.01%) |
Sep 25, 2006 | 18.12 | 18.31 | 18.04 | 18.26 | 1,322,648 | +0.21(+1.17%) |
Sep 22, 2006 | 18.15 | 18.23 | 17.99 | 18.05 | 1,275,977 | -0.13(-0.69%) |
Sep 21, 2006 | 18.41 | 18.46 | 18.09 | 18.18 | 1,912,645 | -0.23(-1.26%) |
Sep 20, 2006 | 18.23 | 18.52 | 18.23 | 18.41 | 2,030,644 | +0.27(+1.46%) |
Sep 19, 2006 | 18.13 | 18.19 | 17.97 | 18.14 | 1,215,216 | -0.01(-0.07%) |
Sep 18, 2006 | 18.12 | 18.23 | 18.05 | 18.16 | 1,723,611 | -0.08(-0.43%) |
Sep 15, 2006 | 18.31 | 18.40 | 18.19 | 18.24 | 1,406,598 | -0.00(-0.02%) |
Sep 14, 2006 | 18.06 | 18.28 | 17.99 | 18.24 | 2,259,011 | +0.12(+0.68%) |
Sep 13, 2006 | 17.89 | 18.23 | 17.88 | 18.12 | 1,884,172 | +0.08(+0.43%) |
Sep 12, 2006 | 17.63 | 18.05 | 17.53 | 18.04 | 1,878,302 | +0.50(+2.84%) |
Sep 11, 2006 | 17.72 | 17.78 | 17.36 | 17.54 | 1,608,841 | -0.21(-1.17%) |
Sep 08, 2006 | 17.61 | 17.79 | 17.54 | 17.75 | 1,236,350 | +0.19(+1.11%) |
Sep 07, 2006 | 17.68 | 17.68 | 17.52 | 17.56 | 1,688,094 | -0.18(-1.00%) |
Sep 06, 2006 | 17.77 | 17.84 | 17.68 | 17.73 | 1,709,815 | -0.13(-0.71%) |
Sep 05, 2006 | 18.05 | 18.06 | 17.79 | 17.86 | 2,125,161 | -0.17(-0.95%) |
Sep 01, 2006 | 17.96 | 18.05 | 17.83 | 18.03 | 1,043,794 | +0.16(+0.90%) |
Aug 31, 2006 | 17.72 | 17.88 | 17.68 | 17.87 | 1,620,582 | +0.15(+0.85%) |
Aug 30, 2006 | 17.60 | 17.73 | 17.51 | 17.72 | 1,333,215 | +0.15(+0.85%) |
Aug 29, 2006 | 17.44 | 17.59 | 17.33 | 17.57 | 1,417,752 | +0.20(+1.14%) |
Aug 28, 2006 | 17.34 | 17.42 | 17.29 | 17.37 | 1,603,557 | -0.01(-0.06%) |
Aug 25, 2006 | 17.20 | 17.38 | 17.19 | 17.38 | 1,681,343 | +0.16(+0.95%) |
Aug 24, 2006 | 17.30 | 17.31 | 17.11 | 17.22 | 2,342,080 | -0.11(-0.65%) |
Aug 23, 2006 | 17.44 | 17.50 | 17.23 | 17.33 | 946,342 | -0.02(-0.14%) |
Aug 22, 2006 | 17.30 | 17.42 | 17.20 | 17.35 | 883,233 | +0.06(+0.33%) |
Aug 21, 2006 | 17.38 | 17.40 | 17.22 | 17.30 | 1,276,270 | -0.09(-0.49%) |
Aug 18, 2006 | 17.41 | 17.41 | 17.17 | 17.38 | 1,636,726 | -0.03(-0.18%) |
Aug 17, 2006 | 17.58 | 17.63 | 17.41 | 17.41 | 2,029,763 | -0.22(-1.24%) |
Aug 16, 2006 | 17.44 | 17.68 | 17.42 | 17.63 | 1,143,008 | +0.20(+1.15%) |
Aug 15, 2006 | 17.31 | 17.44 | 17.21 | 17.43 | 1,057,884 | +0.28(+1.61%) |
Aug 14, 2006 | 17.25 | 17.40 | 17.13 | 17.15 | 1,297,698 | -0.01(-0.04%) |
Aug 11, 2006 | 17.23 | 17.28 | 17.09 | 17.16 | 1,004,168 | -0.06(-0.38%) |
Aug 10, 2006 | 17.10 | 17.32 | 17.09 | 17.22 | 1,717,153 | +0.12(+0.72%) |
Aug 09, 2006 | 17.48 | 17.53 | 17.10 | 17.10 | 2,547,551 | -0.28(-1.59%) |
Aug 08, 2006 | 17.51 | 17.60 | 17.34 | 17.38 | 2,425,443 | +0.02(+0.14%) |
Aug 07, 2006 | 17.32 | 17.47 | 17.12 | 17.35 | 2,289,244 | +0.03(+0.20%) |
Aug 04, 2006 | 17.26 | 17.46 | 17.22 | 17.32 | 3,141,657 | +0.25(+1.46%) |
Aug 03, 2006 | 16.87 | 17.11 | 16.84 | 17.07 | 2,250,205 | +0.20(+1.21%) |
Aug 02, 2006 | 16.76 | 16.96 | 16.67 | 16.87 | 2,672,008 | +0.11(+0.65%) |