Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 18.70 | 18.98 | 18.64 | 18.75 | 1,010,300 | +0.01(+0.05%) |
Oct 30, 2006 | 18.80 | 18.87 | 18.28 | 18.74 | 1,188,200 | -0.43(-2.24%) |
Oct 27, 2006 | 18.62 | 19.73 | 18.60 | 19.17 | 2,151,500 | -0.90(-4.48%) |
Oct 26, 2006 | 19.38 | 20.07 | 19.38 | 20.07 | 1,338,800 | +0.72(+3.72%) |
Oct 25, 2006 | 19.47 | 19.50 | 19.15 | 19.35 | 750,300 | -0.07(-0.36%) |
Oct 24, 2006 | 19.15 | 19.48 | 18.99 | 19.42 | 776,000 | +0.12(+0.62%) |
Oct 23, 2006 | 18.84 | 19.46 | 18.78 | 19.30 | 922,100 | +0.30(+1.58%) |
Oct 20, 2006 | 19.13 | 19.16 | 18.76 | 19.00 | 1,386,500 | -0.06(-0.31%) |
Oct 19, 2006 | 18.50 | 19.15 | 18.49 | 19.06 | 1,204,400 | +0.53(+2.86%) |
Oct 18, 2006 | 18.45 | 18.75 | 18.36 | 18.53 | 920,800 | +0.18(+0.98%) |
Oct 17, 2006 | 17.91 | 18.65 | 17.70 | 18.35 | 2,098,800 | +0.44(+2.46%) |
Oct 16, 2006 | 17.95 | 17.99 | 17.82 | 17.91 | 741,000 | -0.04(-0.22%) |
Oct 13, 2006 | 17.90 | 18.00 | 17.73 | 17.95 | 607,500 | +0.05(+0.28%) |
Oct 12, 2006 | 17.80 | 18.00 | 17.62 | 17.90 | 1,054,700 | +0.24(+1.36%) |
Oct 11, 2006 | 17.51 | 18.00 | 17.19 | 17.66 | 853,900 | +0.02(+0.11%) |
Oct 10, 2006 | 17.80 | 18.06 | 17.60 | 17.64 | 871,100 | -0.22(-1.23%) |
Oct 09, 2006 | 16.85 | 18.07 | 16.78 | 17.86 | 2,052,600 | +0.80(+4.69%) |
Oct 06, 2006 | 16.77 | 17.37 | 16.63 | 17.06 | 2,081,300 | +0.06(+0.35%) |
Oct 05, 2006 | 16.85 | 17.18 | 16.75 | 17.00 | 2,596,700 | -0.23(-1.33%) |
Oct 04, 2006 | 17.85 | 18.19 | 17.05 | 17.23 | 3,130,300 | +0.00(+0.00%) |
Oct 03, 2006 | 16.99 | 17.25 | 16.54 | 17.23 | 1,323,700 | +0.24(+1.41%) |
Oct 02, 2006 | 17.10 | 17.23 | 16.71 | 16.99 | 853,500 | +0.30(+1.80%) |
Sep 29, 2006 | 16.87 | 17.15 | 16.69 | 16.69 | 392,700 | -0.18(-1.07%) |
Sep 28, 2006 | 17.00 | 17.18 | 16.65 | 16.87 | 492,000 | -0.07(-0.41%) |
Sep 27, 2006 | 16.79 | 17.44 | 16.79 | 16.94 | 839,900 | +0.03(+0.18%) |
Sep 26, 2006 | 16.44 | 17.10 | 16.35 | 16.91 | 897,800 | +0.26(+1.56%) |
Sep 25, 2006 | 15.93 | 16.78 | 15.71 | 16.65 | 2,166,500 | +0.80(+5.05%) |
Sep 22, 2006 | 15.75 | 15.92 | 15.46 | 15.85 | 1,708,400 | -0.21(-1.31%) |
Sep 21, 2006 | 16.70 | 16.71 | 15.96 | 16.06 | 2,384,800 | -1.41(-8.07%) |
Sep 20, 2006 | 17.50 | 17.67 | 17.41 | 17.47 | 1,635,300 | +0.04(+0.23%) |
Sep 19, 2006 | 17.42 | 17.50 | 16.96 | 17.43 | 1,036,600 | -0.02(-0.11%) |
Sep 18, 2006 | 17.29 | 17.47 | 17.05 | 17.45 | 640,900 | -0.01(-0.06%) |
Sep 15, 2006 | 17.85 | 17.98 | 17.16 | 17.46 | 887,700 | -0.21(-1.19%) |
Sep 14, 2006 | 17.42 | 17.69 | 17.03 | 17.67 | 493,800 | +0.13(+0.74%) |
Sep 13, 2006 | 17.31 | 17.72 | 17.20 | 17.54 | 550,200 | +0.27(+1.56%) |
Sep 12, 2006 | 16.23 | 17.29 | 16.23 | 17.27 | 509,500 | +1.14(+7.07%) |
Sep 11, 2006 | 16.45 | 16.45 | 16.04 | 16.13 | 732,400 | -0.46(-2.77%) |
Sep 08, 2006 | 16.28 | 16.67 | 16.19 | 16.59 | 385,200 | +0.34(+2.09%) |
Sep 07, 2006 | 16.15 | 16.38 | 15.86 | 16.25 | 489,600 | +0.08(+0.49%) |
Sep 06, 2006 | 16.47 | 16.48 | 16.05 | 16.17 | 527,000 | -0.49(-2.94%) |
Sep 05, 2006 | 16.57 | 16.74 | 16.39 | 16.66 | 383,600 | +0.04(+0.24%) |
Sep 01, 2006 | 16.77 | 16.91 | 15.93 | 16.62 | 458,900 | -0.07(-0.42%) |
Aug 31, 2006 | 16.30 | 16.78 | 16.23 | 16.69 | 620,700 | +0.48(+2.96%) |
Aug 30, 2006 | 15.73 | 16.24 | 15.67 | 16.21 | 604,700 | +0.53(+3.38%) |
Aug 29, 2006 | 15.60 | 15.71 | 15.44 | 15.68 | 456,300 | +0.14(+0.90%) |
Aug 28, 2006 | 15.31 | 15.69 | 15.27 | 15.54 | 394,300 | +0.22(+1.44%) |
Aug 25, 2006 | 15.50 | 15.54 | 15.26 | 15.32 | 364,800 | -0.27(-1.73%) |
Aug 24, 2006 | 15.64 | 15.82 | 15.33 | 15.59 | 347,000 | +0.05(+0.32%) |
Aug 23, 2006 | 15.81 | 15.86 | 15.46 | 15.54 | 688,200 | -0.32(-2.02%) |
Aug 22, 2006 | 15.91 | 16.11 | 15.69 | 15.86 | 593,000 | -0.05(-0.31%) |
Aug 21, 2006 | 16.50 | 16.56 | 15.88 | 15.91 | 486,900 | -0.74(-4.44%) |
Aug 18, 2006 | 16.95 | 16.95 | 16.25 | 16.65 | 401,000 | -0.30(-1.77%) |
Aug 17, 2006 | 16.59 | 17.08 | 16.59 | 16.95 | 420,500 | +0.20(+1.19%) |
Aug 16, 2006 | 16.19 | 16.79 | 15.80 | 16.75 | 450,700 | +0.69(+4.30%) |
Aug 15, 2006 | 16.07 | 16.25 | 15.90 | 16.06 | 307,000 | +0.30(+1.90%) |
Aug 14, 2006 | 15.87 | 16.20 | 15.69 | 15.76 | 213,400 | -0.03(-0.19%) |
Aug 11, 2006 | 16.14 | 16.19 | 15.79 | 15.79 | 400,100 | -0.35(-2.17%) |
Aug 10, 2006 | 15.69 | 16.22 | 15.49 | 16.14 | 346,900 | +0.46(+2.93%) |
Aug 09, 2006 | 16.30 | 16.43 | 15.67 | 15.68 | 496,700 | -0.43(-2.67%) |
Aug 08, 2006 | 16.59 | 16.65 | 15.99 | 16.11 | 580,300 | -0.48(-2.89%) |
Aug 07, 2006 | 16.54 | 16.71 | 16.23 | 16.59 | 360,800 | -0.05(-0.30%) |
Aug 04, 2006 | 16.75 | 16.91 | 16.28 | 16.64 | 469,400 | +0.08(+0.48%) |
Aug 03, 2006 | 16.10 | 16.64 | 15.90 | 16.56 | 346,500 | +0.34(+2.10%) |
Aug 02, 2006 | 16.01 | 16.44 | 15.97 | 16.22 | 426,900 | +0.30(+1.88%) |