Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 18.63 | 18.77 | 18.48 | 18.53 | 1,175,181 | -0.10(-0.54%) |
Oct 30, 2006 | 18.55 | 18.76 | 18.30 | 18.63 | 2,180,105 | +0.07(+0.39%) |
Oct 27, 2006 | 18.53 | 18.86 | 18.50 | 18.55 | 2,541,516 | +0.05(+0.25%) |
Oct 26, 2006 | 18.06 | 18.68 | 17.96 | 18.51 | 2,122,165 | +0.43(+2.40%) |
Oct 25, 2006 | 18.11 | 18.32 | 17.97 | 18.07 | 1,909,640 | +0.05(+0.26%) |
Oct 24, 2006 | 17.66 | 18.10 | 17.66 | 18.03 | 4,058,875 | +0.74(+4.29%) |
Oct 23, 2006 | 17.27 | 17.49 | 17.21 | 17.29 | 1,841,727 | +0.11(+0.61%) |
Oct 20, 2006 | 17.20 | 17.43 | 17.16 | 17.18 | 1,429,024 | +0.12(+0.72%) |
Oct 19, 2006 | 17.00 | 17.15 | 17.00 | 17.06 | 1,122,703 | +0.08(+0.47%) |
Oct 18, 2006 | 16.95 | 17.08 | 16.79 | 16.98 | 1,411,452 | +0.18(+1.05%) |
Oct 17, 2006 | 16.77 | 17.06 | 16.71 | 16.80 | 1,817,031 | +0.05(+0.33%) |
Oct 16, 2006 | 16.74 | 16.95 | 16.68 | 16.75 | 1,849,088 | +0.06(+0.38%) |
Oct 13, 2006 | 16.77 | 16.81 | 16.66 | 16.68 | 2,102,456 | -0.15(-0.90%) |
Oct 12, 2006 | 16.81 | 16.90 | 16.73 | 16.84 | 2,205,513 | +0.03(+0.17%) |
Oct 11, 2006 | 16.74 | 16.88 | 16.61 | 16.81 | 1,633,001 | -0.03(-0.17%) |
Oct 10, 2006 | 16.95 | 17.00 | 16.75 | 16.84 | 969,542 | -0.05(-0.30%) |
Oct 09, 2006 | 16.88 | 16.94 | 16.71 | 16.89 | 1,569,837 | -0.06(-0.35%) |
Oct 06, 2006 | 16.97 | 17.19 | 16.85 | 16.95 | 1,700,201 | -0.16(-0.94%) |
Oct 05, 2006 | 17.18 | 17.25 | 17.07 | 17.11 | 2,136,887 | -0.03(-0.20%) |
Oct 04, 2006 | 16.89 | 17.17 | 16.87 | 17.14 | 1,738,907 | +0.25(+1.47%) |
Oct 03, 2006 | 16.65 | 17.01 | 16.51 | 16.89 | 2,467,192 | +0.24(+1.47%) |
Oct 02, 2006 | 16.89 | 16.89 | 16.56 | 16.65 | 2,977,490 | -0.30(-1.79%) |
Sep 29, 2006 | 16.85 | 17.01 | 16.70 | 16.95 | 12,787,132 | +0.08(+0.50%) |
Sep 28, 2006 | 16.99 | 17.16 | 16.64 | 16.87 | 2,500,911 | +0.28(+1.68%) |
Sep 27, 2006 | 16.42 | 16.68 | 16.38 | 16.59 | 4,558,963 | +0.37(+2.26%) |
Sep 26, 2006 | 16.45 | 16.52 | 16.08 | 16.22 | 3,001,948 | -0.16(-0.98%) |
Sep 25, 2006 | 16.66 | 16.71 | 16.34 | 16.38 | 2,832,403 | -0.28(-1.67%) |
Sep 22, 2006 | 16.85 | 16.90 | 16.58 | 16.66 | 1,075,211 | -0.25(-1.49%) |
Sep 21, 2006 | 16.98 | 17.15 | 16.86 | 16.91 | 961,706 | +0.06(+0.37%) |
Sep 20, 2006 | 16.99 | 17.06 | 16.72 | 16.85 | 1,549,890 | -0.19(-1.09%) |
Sep 19, 2006 | 17.17 | 17.22 | 16.89 | 17.03 | 1,540,392 | +0.00(+0.00%) |
Sep 18, 2006 | 17.13 | 17.23 | 16.87 | 17.03 | 1,160,933 | +0.29(+1.71%) |
Sep 15, 2006 | 16.95 | 17.03 | 16.75 | 16.75 | 945,084 | -0.21(-1.22%) |
Sep 14, 2006 | 16.95 | 17.12 | 16.91 | 16.95 | 956,007 | -0.04(-0.22%) |
Sep 13, 2006 | 16.96 | 17.08 | 16.94 | 16.99 | 1,140,749 | +0.13(+0.80%) |
Sep 12, 2006 | 16.51 | 16.93 | 16.51 | 16.86 | 1,274,676 | +0.42(+2.54%) |
Sep 11, 2006 | 16.80 | 16.95 | 16.21 | 16.44 | 3,376,657 | -0.74(-4.31%) |
Sep 08, 2006 | 16.95 | 17.27 | 16.93 | 17.18 | 1,775,713 | +0.39(+2.31%) |
Sep 07, 2006 | 16.90 | 16.90 | 16.66 | 16.79 | 2,026,707 | -0.12(-0.70%) |
Sep 06, 2006 | 17.16 | 17.17 | 16.87 | 16.91 | 2,253,242 | -0.45(-2.62%) |
Sep 05, 2006 | 17.58 | 17.62 | 17.32 | 17.37 | 1,517,358 | +0.11(+0.63%) |
Sep 01, 2006 | 17.20 | 17.34 | 17.18 | 17.26 | 1,207,238 | +0.13(+0.74%) |
Aug 31, 2006 | 17.17 | 17.37 | 16.96 | 17.13 | 1,235,733 | +0.03(+0.17%) |
Aug 30, 2006 | 16.97 | 17.19 | 16.97 | 17.10 | 1,661,971 | +0.13(+0.77%) |
Aug 29, 2006 | 16.95 | 17.09 | 16.80 | 16.97 | 1,766,452 | +0.13(+0.75%) |
Aug 28, 2006 | 16.74 | 16.92 | 16.68 | 16.85 | 1,654,847 | +0.19(+1.14%) |
Aug 25, 2006 | 16.64 | 16.76 | 16.53 | 16.66 | 1,296,997 | +0.02(+0.10%) |
Aug 24, 2006 | 16.78 | 17.01 | 16.61 | 16.64 | 2,259,178 | -0.14(-0.83%) |
Aug 23, 2006 | 16.97 | 17.13 | 16.55 | 16.78 | 3,480,189 | +0.08(+0.48%) |
Aug 22, 2006 | 17.48 | 17.48 | 16.43 | 16.70 | 7,807,630 | -0.99(-5.59%) |
Aug 21, 2006 | 18.05 | 18.11 | 17.69 | 17.69 | 1,801,834 | -0.46(-2.55%) |
Aug 18, 2006 | 18.85 | 19.17 | 17.88 | 18.15 | 4,879,294 | -1.43(-7.31%) |
Aug 17, 2006 | 19.71 | 19.92 | 19.31 | 19.58 | 1,465,830 | +0.21(+1.11%) |
Aug 16, 2006 | 19.56 | 19.58 | 19.09 | 19.37 | 1,133,863 | -0.11(-0.54%) |
Aug 15, 2006 | 19.29 | 19.54 | 19.23 | 19.47 | 767,227 | +0.28(+1.45%) |
Aug 14, 2006 | 18.95 | 19.45 | 18.93 | 19.19 | 814,482 | +0.46(+2.45%) |
Aug 11, 2006 | 18.95 | 18.95 | 18.71 | 18.74 | 420,301 | -0.24(-1.24%) |
Aug 10, 2006 | 18.91 | 19.18 | 18.84 | 18.97 | 560,876 | -0.10(-0.51%) |
Aug 09, 2006 | 19.25 | 19.35 | 19.03 | 19.07 | 509,348 | -0.11(-0.59%) |
Aug 08, 2006 | 19.17 | 19.43 | 19.11 | 19.18 | 551,378 | +0.21(+1.09%) |
Aug 07, 2006 | 19.03 | 19.11 | 18.84 | 18.98 | 544,729 | -0.29(-1.51%) |
Aug 04, 2006 | 19.21 | 19.37 | 19.05 | 19.27 | 647,786 | +0.11(+0.55%) |
Aug 03, 2006 | 18.89 | 19.20 | 18.79 | 19.16 | 584,622 | +0.21(+1.11%) |
Aug 02, 2006 | 19.13 | 19.27 | 18.82 | 18.95 | 1,519,970 | -0.39(-2.02%) |