Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 15.58 | 15.69 | 15.43 | 15.46 | 2,627,630 | -0.09(-0.60%) |
Oct 30, 2006 | 15.62 | 15.71 | 15.36 | 15.56 | 3,156,006 | -0.17(-1.06%) |
Oct 27, 2006 | 15.94 | 16.07 | 15.72 | 15.72 | 3,485,209 | -0.27(-1.71%) |
Oct 26, 2006 | 15.86 | 16.18 | 15.68 | 16.00 | 4,292,096 | +0.25(+1.57%) |
Oct 25, 2006 | 15.86 | 15.89 | 15.64 | 15.75 | 2,630,030 | -0.02(-0.13%) |
Oct 24, 2006 | 15.67 | 15.87 | 15.61 | 15.77 | 3,460,313 | +0.17(+1.07%) |
Oct 23, 2006 | 15.70 | 15.77 | 15.36 | 15.60 | 8,647,484 | +0.27(+1.74%) |
Oct 20, 2006 | 15.54 | 15.57 | 15.20 | 15.34 | 3,549,400 | -0.13(-0.86%) |
Oct 19, 2006 | 15.51 | 15.66 | 15.46 | 15.47 | 2,489,649 | -0.11(-0.73%) |
Oct 18, 2006 | 15.90 | 15.94 | 15.44 | 15.58 | 6,745,901 | -0.23(-1.43%) |
Oct 17, 2006 | 15.88 | 15.88 | 15.59 | 15.81 | 3,093,914 | -0.18(-1.13%) |
Oct 16, 2006 | 16.14 | 16.18 | 15.78 | 15.99 | 6,461,841 | -0.15(-0.91%) |
Oct 13, 2006 | 16.36 | 16.58 | 16.10 | 16.14 | 5,465,981 | -0.30(-1.83%) |
Oct 12, 2006 | 16.56 | 16.81 | 16.20 | 16.44 | 4,309,344 | -0.11(-0.69%) |
Oct 11, 2006 | 16.62 | 16.69 | 16.35 | 16.55 | 3,447,865 | -0.12(-0.72%) |
Oct 10, 2006 | 16.67 | 16.70 | 16.34 | 16.67 | 5,348,547 | -0.15(-0.87%) |
Oct 09, 2006 | 16.85 | 16.86 | 16.64 | 16.82 | 1,748,604 | -0.15(-0.86%) |
Oct 06, 2006 | 16.94 | 17.01 | 16.57 | 16.96 | 2,890,243 | +0.03(+0.16%) |
Oct 05, 2006 | 16.86 | 17.01 | 16.73 | 16.94 | 4,089,024 | +0.10(+0.59%) |
Oct 04, 2006 | 16.67 | 16.87 | 16.26 | 16.84 | 4,581,255 | +0.10(+0.60%) |
Oct 03, 2006 | 16.94 | 17.26 | 16.72 | 16.74 | 4,163,714 | -0.20(-1.18%) |
Oct 02, 2006 | 16.67 | 17.04 | 16.55 | 16.94 | 3,952,094 | +0.10(+0.59%) |
Sep 29, 2006 | 16.90 | 17.04 | 16.71 | 16.84 | 13,579,690 | +0.55(+3.36%) |
Sep 28, 2006 | 16.02 | 16.35 | 16.00 | 16.29 | 2,850,049 | +0.43(+2.69%) |
Sep 27, 2006 | 15.72 | 15.90 | 15.70 | 15.86 | 1,751,003 | +0.10(+0.63%) |
Sep 26, 2006 | 15.84 | 15.95 | 15.69 | 15.76 | 1,433,798 | -0.15(-0.96%) |
Sep 25, 2006 | 15.77 | 16.05 | 15.60 | 15.92 | 1,980,771 | +0.01(+0.08%) |
Sep 22, 2006 | 15.64 | 15.98 | 15.34 | 15.90 | 3,901,251 | +0.38(+2.45%) |
Sep 21, 2006 | 15.81 | 15.94 | 15.47 | 15.52 | 2,101,354 | -0.25(-1.61%) |
Sep 20, 2006 | 15.66 | 15.90 | 15.54 | 15.78 | 2,947,535 | +0.14(+0.90%) |
Sep 19, 2006 | 15.71 | 15.82 | 15.54 | 15.64 | 2,658,226 | -0.12(-0.76%) |
Sep 18, 2006 | 15.80 | 16.20 | 15.66 | 15.76 | 9,481,516 | +0.61(+4.00%) |
Sep 15, 2006 | 15.56 | 15.66 | 14.90 | 15.15 | 6,861,235 | -0.65(-4.13%) |
Sep 14, 2006 | 16.00 | 16.03 | 15.59 | 15.80 | 3,164,854 | -0.31(-1.90%) |
Sep 13, 2006 | 16.40 | 16.53 | 16.06 | 16.11 | 1,995,469 | -0.24(-1.47%) |
Sep 12, 2006 | 16.46 | 16.55 | 16.29 | 16.35 | 2,823,652 | -0.16(-0.97%) |
Sep 11, 2006 | 16.08 | 16.64 | 16.08 | 16.51 | 2,201,390 | +0.33(+2.02%) |
Sep 08, 2006 | 15.98 | 16.22 | 15.88 | 16.18 | 1,583,027 | +0.17(+1.04%) |
Sep 07, 2006 | 16.16 | 16.26 | 15.82 | 16.02 | 2,371,166 | -0.15(-0.95%) |
Sep 06, 2006 | 16.20 | 16.32 | 16.14 | 16.17 | 2,401,162 | -0.26(-1.58%) |
Sep 05, 2006 | 16.15 | 16.50 | 16.13 | 16.43 | 2,058,460 | +0.22(+1.36%) |
Sep 01, 2006 | 16.07 | 16.33 | 15.86 | 16.21 | 1,097,845 | +0.14(+0.87%) |
Aug 31, 2006 | 15.94 | 16.28 | 15.77 | 16.07 | 2,756,162 | +0.19(+1.22%) |
Aug 30, 2006 | 15.62 | 15.93 | 15.58 | 15.88 | 1,405,452 | +0.38(+2.45%) |
Aug 29, 2006 | 15.72 | 15.80 | 15.42 | 15.50 | 1,552,731 | -0.18(-1.15%) |
Aug 28, 2006 | 15.59 | 15.80 | 15.42 | 15.68 | 1,477,442 | +0.13(+0.81%) |
Aug 25, 2006 | 15.55 | 15.67 | 15.37 | 15.55 | 1,601,774 | -0.12(-0.77%) |
Aug 24, 2006 | 15.95 | 15.96 | 15.54 | 15.67 | 1,378,456 | -0.21(-1.34%) |
Aug 23, 2006 | 16.12 | 16.24 | 15.80 | 15.88 | 1,474,442 | -0.28(-1.73%) |
Aug 22, 2006 | 16.18 | 16.31 | 16.08 | 16.16 | 1,690,562 | -0.14(-0.86%) |
Aug 21, 2006 | 16.19 | 16.40 | 16.07 | 16.30 | 3,550,300 | -0.22(-1.33%) |
Aug 18, 2006 | 15.50 | 16.81 | 15.34 | 16.52 | 15,984,302 | +1.33(+8.73%) |
Aug 17, 2006 | 15.94 | 15.94 | 15.00 | 15.20 | 7,037,160 | -0.67(-4.24%) |
Aug 16, 2006 | 16.12 | 16.22 | 15.60 | 15.87 | 5,014,544 | -0.23(-1.41%) |
Aug 15, 2006 | 15.87 | 16.12 | 15.50 | 16.10 | 3,120,911 | +0.29(+1.86%) |
Aug 14, 2006 | 16.00 | 16.04 | 15.50 | 15.80 | 2,881,994 | -0.19(-1.21%) |
Aug 11, 2006 | 16.08 | 16.28 | 15.93 | 16.00 | 1,389,704 | -0.16(-0.99%) |
Aug 10, 2006 | 15.94 | 16.18 | 15.90 | 16.16 | 3,623,190 | +0.15(+0.96%) |
Aug 09, 2006 | 16.23 | 16.28 | 15.94 | 16.00 | 3,277,939 | -0.09(-0.54%) |
Aug 08, 2006 | 16.27 | 16.40 | 16.00 | 16.09 | 3,130,059 | -0.18(-1.11%) |
Aug 07, 2006 | 16.43 | 16.70 | 16.26 | 16.27 | 2,758,712 | -0.25(-1.53%) |
Aug 04, 2006 | 16.84 | 17.08 | 16.20 | 16.52 | 7,596,881 | -0.48(-2.82%) |
Aug 03, 2006 | 17.14 | 17.49 | 16.83 | 17.00 | 7,930,434 | -0.81(-4.53%) |
Aug 02, 2006 | 17.92 | 17.98 | 17.64 | 17.81 | 3,677,632 | -0.10(-0.56%) |