Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 16.83 | 17.06 | 16.53 | 16.71 | 22,377,322 | -0.53(-3.09%) |
Oct 30, 2006 | 17.17 | 17.38 | 17.17 | 17.24 | 7,673,631 | +0.08(+0.49%) |
Oct 27, 2006 | 17.50 | 17.55 | 17.14 | 17.15 | 8,336,696 | -0.34(-1.96%) |
Oct 26, 2006 | 17.34 | 17.50 | 17.29 | 17.50 | 6,783,162 | +0.26(+1.53%) |
Oct 25, 2006 | 17.23 | 17.28 | 17.07 | 17.23 | 8,390,726 | +0.05(+0.31%) |
Oct 24, 2006 | 17.12 | 17.19 | 17.07 | 17.18 | 7,528,981 | +0.00(+0.02%) |
Oct 23, 2006 | 17.02 | 17.18 | 16.96 | 17.18 | 5,197,825 | +0.08(+0.48%) |
Oct 20, 2006 | 17.05 | 17.17 | 16.98 | 17.10 | 7,231,132 | +0.10(+0.60%) |
Oct 19, 2006 | 17.14 | 17.19 | 16.98 | 16.99 | 5,661,184 | -0.19(-1.09%) |
Oct 18, 2006 | 17.08 | 17.23 | 16.90 | 17.18 | 14,771,057 | +0.39(+2.32%) |
Oct 17, 2006 | 16.63 | 16.96 | 16.61 | 16.79 | 14,421,230 | +0.08(+0.51%) |
Oct 16, 2006 | 16.61 | 16.74 | 16.54 | 16.71 | 6,979,790 | +0.15(+0.88%) |
Oct 13, 2006 | 16.47 | 16.64 | 16.45 | 16.56 | 10,162,775 | +0.05(+0.32%) |
Oct 12, 2006 | 16.58 | 16.62 | 16.46 | 16.51 | 11,287,830 | -0.07(-0.44%) |
Oct 11, 2006 | 16.67 | 16.71 | 16.53 | 16.58 | 10,000,001 | -0.08(-0.51%) |
Oct 10, 2006 | 16.83 | 16.85 | 16.62 | 16.67 | 5,541,839 | -0.16(-0.97%) |
Oct 09, 2006 | 16.81 | 16.83 | 16.72 | 16.83 | 4,133,297 | +0.06(+0.33%) |
Oct 06, 2006 | 16.74 | 16.81 | 16.67 | 16.77 | 5,898,506 | +0.03(+0.19%) |
Oct 05, 2006 | 16.69 | 16.75 | 16.62 | 16.74 | 6,073,248 | -0.03(-0.17%) |
Oct 04, 2006 | 16.54 | 16.78 | 16.50 | 16.77 | 12,772,630 | +0.33(+1.99%) |
Oct 03, 2006 | 16.42 | 16.53 | 16.41 | 16.44 | 8,435,524 | -0.01(-0.07%) |
Oct 02, 2006 | 16.57 | 16.57 | 16.40 | 16.45 | 6,523,955 | -0.12(-0.72%) |
Sep 29, 2006 | 16.64 | 16.67 | 16.54 | 16.57 | 9,190,576 | -0.01(-0.04%) |
Sep 28, 2006 | 16.66 | 16.67 | 16.52 | 16.58 | 7,378,176 | -0.01(-0.09%) |
Sep 27, 2006 | 16.60 | 16.69 | 16.56 | 16.60 | 6,757,173 | -0.10(-0.58%) |
Sep 26, 2006 | 16.79 | 16.90 | 16.57 | 16.69 | 11,041,959 | -0.04(-0.26%) |
Sep 25, 2006 | 16.65 | 16.85 | 16.56 | 16.74 | 8,382,519 | +0.19(+1.17%) |
Sep 22, 2006 | 16.46 | 16.61 | 16.46 | 16.54 | 7,681,839 | +0.10(+0.61%) |
Sep 21, 2006 | 16.42 | 16.53 | 16.41 | 16.44 | 10,387,102 | +0.02(+0.14%) |
Sep 20, 2006 | 16.34 | 16.46 | 16.21 | 16.42 | 10,915,433 | +0.23(+1.39%) |
Sep 19, 2006 | 16.25 | 16.25 | 16.07 | 16.19 | 5,509,353 | -0.06(-0.36%) |
Sep 18, 2006 | 16.34 | 16.36 | 16.17 | 16.25 | 8,023,459 | -0.12(-0.75%) |
Sep 15, 2006 | 16.38 | 16.46 | 16.31 | 16.38 | 6,170,708 | +0.07(+0.43%) |
Sep 14, 2006 | 16.35 | 16.41 | 16.22 | 16.31 | 5,524,741 | -0.11(-0.64%) |
Sep 13, 2006 | 16.45 | 16.45 | 16.24 | 16.41 | 7,726,294 | -0.07(-0.44%) |
Sep 12, 2006 | 16.42 | 16.48 | 16.30 | 16.48 | 8,632,836 | +0.11(+0.68%) |
Sep 11, 2006 | 16.09 | 16.37 | 16.09 | 16.37 | 8,495,025 | +0.28(+1.76%) |
Sep 08, 2006 | 15.97 | 16.12 | 15.91 | 16.09 | 7,246,863 | +0.11(+0.68%) |
Sep 07, 2006 | 15.92 | 16.03 | 15.84 | 15.98 | 5,173,204 | +0.10(+0.61%) |
Sep 06, 2006 | 15.68 | 16.07 | 15.58 | 15.88 | 4,899,634 | -0.15(-0.97%) |
Sep 05, 2006 | 16.07 | 16.12 | 15.97 | 16.04 | 3,650,446 | -0.07(-0.45%) |
Sep 01, 2006 | 16.09 | 16.14 | 16.03 | 16.11 | 6,192,593 | +0.02(+0.13%) |
Aug 31, 2006 | 16.04 | 16.15 | 15.98 | 16.09 | 5,856,786 | +0.07(+0.42%) |
Aug 30, 2006 | 16.16 | 16.16 | 15.99 | 16.03 | 6,073,590 | +0.11(+0.68%) |
Aug 29, 2006 | 15.98 | 16.03 | 15.85 | 15.92 | 9,133,468 | -0.13(-0.80%) |
Aug 28, 2006 | 15.83 | 16.06 | 15.83 | 16.05 | 6,017,851 | +0.19(+1.18%) |
Aug 25, 2006 | 15.86 | 16.00 | 15.84 | 15.86 | 6,920,973 | -0.10(-0.64%) |
Aug 24, 2006 | 15.94 | 16.03 | 15.90 | 15.96 | 8,038,163 | +0.07(+0.44%) |
Aug 23, 2006 | 15.84 | 15.90 | 15.74 | 15.89 | 6,474,028 | +0.12(+0.74%) |
Aug 22, 2006 | 15.84 | 15.84 | 15.67 | 15.77 | 5,924,837 | -0.06(-0.41%) |
Aug 21, 2006 | 15.82 | 15.88 | 15.74 | 15.84 | 5,564,409 | +0.02(+0.13%) |
Aug 18, 2006 | 15.85 | 15.93 | 15.79 | 15.82 | 6,123,859 | -0.02(-0.11%) |
Aug 17, 2006 | 15.63 | 15.86 | 15.62 | 15.84 | 7,650,378 | +0.18(+1.14%) |
Aug 16, 2006 | 15.85 | 15.86 | 15.64 | 15.66 | 6,116,678 | -0.06(-0.35%) |
Aug 15, 2006 | 15.78 | 15.79 | 15.63 | 15.71 | 12,898,130 | -0.04(-0.22%) |
Aug 14, 2006 | 15.54 | 15.89 | 15.54 | 15.75 | 8,766,885 | +0.36(+2.34%) |
Aug 11, 2006 | 15.54 | 15.55 | 15.33 | 15.39 | 6,095,134 | -0.20(-1.28%) |
Aug 10, 2006 | 15.17 | 15.69 | 15.17 | 15.59 | 14,075,506 | +0.42(+2.80%) |
Aug 09, 2006 | 15.44 | 15.45 | 15.12 | 15.16 | 5,947,748 | -0.17(-1.12%) |
Aug 08, 2006 | 15.45 | 15.49 | 15.30 | 15.34 | 7,011,935 | +0.00(+0.00%) |
Aug 07, 2006 | 15.36 | 15.39 | 15.28 | 15.34 | 5,918,340 | -0.02(-0.13%) |
Aug 04, 2006 | 15.40 | 15.54 | 15.30 | 15.36 | 8,473,481 | +0.15(+0.98%) |
Aug 03, 2006 | 15.12 | 15.28 | 15.11 | 15.21 | 9,442,944 | -0.07(-0.44%) |
Aug 02, 2006 | 15.40 | 15.41 | 15.24 | 15.27 | 11,037,856 | -0.13(-0.82%) |