Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 18.89 | 19.10 | 18.89 | 18.99 | 7,785,827 | +0.09(+0.50%) |
Oct 30, 2006 | 18.80 | 18.90 | 18.73 | 18.90 | 5,726,304 | +0.10(+0.53%) |
Oct 27, 2006 | 18.71 | 18.88 | 18.69 | 18.80 | 7,106,474 | -0.06(-0.30%) |
Oct 26, 2006 | 18.90 | 18.98 | 18.79 | 18.86 | 6,617,991 | -0.04(-0.19%) |
Oct 25, 2006 | 18.64 | 18.90 | 18.64 | 18.90 | 5,429,459 | +0.18(+0.98%) |
Oct 24, 2006 | 18.66 | 18.72 | 18.58 | 18.71 | 4,833,851 | -0.01(-0.06%) |
Oct 23, 2006 | 18.60 | 18.77 | 18.52 | 18.72 | 3,830,056 | +0.05(+0.28%) |
Oct 20, 2006 | 18.68 | 18.71 | 18.58 | 18.67 | 4,246,292 | +0.07(+0.36%) |
Oct 19, 2006 | 18.61 | 18.70 | 18.57 | 18.60 | 2,728,719 | -0.06(-0.31%) |
Oct 18, 2006 | 18.36 | 18.71 | 18.36 | 18.66 | 5,986,547 | +0.30(+1.65%) |
Oct 17, 2006 | 18.34 | 18.52 | 18.34 | 18.36 | 9,077,269 | +0.00(+0.00%) |
Oct 16, 2006 | 18.26 | 18.38 | 18.26 | 18.36 | 3,843,663 | +0.05(+0.26%) |
Oct 13, 2006 | 18.18 | 18.35 | 18.18 | 18.31 | 4,370,281 | +0.05(+0.26%) |
Oct 12, 2006 | 18.31 | 18.31 | 18.19 | 18.26 | 4,067,878 | +0.00(+0.00%) |
Oct 11, 2006 | 18.08 | 18.32 | 18.08 | 18.26 | 4,480,472 | +0.16(+0.89%) |
Oct 10, 2006 | 18.10 | 18.16 | 18.04 | 18.10 | 5,438,274 | -0.03(-0.14%) |
Oct 09, 2006 | 18.15 | 18.20 | 18.05 | 18.13 | 2,104,940 | -0.02(-0.09%) |
Oct 06, 2006 | 18.16 | 18.21 | 18.05 | 18.14 | 3,536,085 | -0.08(-0.46%) |
Oct 05, 2006 | 18.20 | 18.28 | 18.16 | 18.23 | 4,285,961 | -0.04(-0.23%) |
Oct 04, 2006 | 18.19 | 18.38 | 18.16 | 18.27 | 5,554,023 | +0.03(+0.14%) |
Oct 03, 2006 | 18.19 | 18.34 | 18.10 | 18.24 | 6,394,543 | +0.08(+0.43%) |
Oct 02, 2006 | 18.02 | 18.26 | 18.00 | 18.16 | 3,899,812 | +0.18(+1.02%) |
Sep 29, 2006 | 18.13 | 18.20 | 17.97 | 17.98 | 5,442,298 | -0.09(-0.49%) |
Sep 28, 2006 | 18.23 | 18.26 | 17.97 | 18.07 | 7,347,362 | -0.16(-0.89%) |
Sep 27, 2006 | 17.97 | 18.26 | 17.96 | 18.23 | 4,074,777 | +0.19(+1.07%) |
Sep 26, 2006 | 18.07 | 18.12 | 17.99 | 18.04 | 2,838,335 | -0.06(-0.35%) |
Sep 25, 2006 | 17.95 | 18.20 | 17.91 | 18.10 | 4,507,876 | +0.22(+1.23%) |
Sep 22, 2006 | 18.03 | 18.06 | 17.87 | 17.88 | 4,099,115 | -0.13(-0.70%) |
Sep 21, 2006 | 17.99 | 18.03 | 17.85 | 18.01 | 6,346,250 | +0.05(+0.26%) |
Sep 20, 2006 | 17.92 | 18.02 | 17.90 | 17.96 | 3,346,365 | +0.07(+0.38%) |
Sep 19, 2006 | 17.90 | 17.97 | 17.83 | 17.89 | 4,383,504 | +0.03(+0.15%) |
Sep 18, 2006 | 18.00 | 18.04 | 17.78 | 17.87 | 4,259,323 | -0.17(-0.95%) |
Sep 15, 2006 | 17.95 | 18.07 | 17.92 | 18.04 | 5,596,375 | +0.15(+0.82%) |
Sep 14, 2006 | 17.64 | 18.13 | 17.64 | 17.89 | 5,295,313 | -0.08(-0.46%) |
Sep 13, 2006 | 17.80 | 17.98 | 17.69 | 17.98 | 5,154,076 | +0.14(+0.76%) |
Sep 12, 2006 | 17.80 | 17.84 | 17.69 | 17.84 | 5,925,798 | +0.04(+0.21%) |
Sep 11, 2006 | 17.79 | 17.87 | 17.74 | 17.80 | 3,870,875 | +0.04(+0.21%) |
Sep 08, 2006 | 17.74 | 17.83 | 17.72 | 17.77 | 3,088,421 | +0.07(+0.41%) |
Sep 07, 2006 | 17.77 | 17.86 | 17.66 | 17.69 | 5,046,185 | +0.01(+0.03%) |
Sep 06, 2006 | 17.77 | 17.78 | 17.59 | 17.69 | 4,904,565 | -0.05(-0.26%) |
Sep 05, 2006 | 17.93 | 17.93 | 17.59 | 17.74 | 5,365,260 | -0.12(-0.67%) |
Sep 01, 2006 | 17.88 | 17.97 | 17.83 | 17.86 | 3,774,290 | -0.03(-0.15%) |
Aug 31, 2006 | 17.73 | 17.91 | 17.72 | 17.88 | 4,810,855 | +0.19(+1.09%) |
Aug 30, 2006 | 17.71 | 17.73 | 17.57 | 17.69 | 3,055,268 | +0.04(+0.21%) |
Aug 29, 2006 | 17.74 | 17.74 | 17.56 | 17.65 | 3,886,398 | -0.08(-0.44%) |
Aug 28, 2006 | 17.51 | 17.74 | 17.48 | 17.73 | 3,835,231 | +0.23(+1.31%) |
Aug 25, 2006 | 17.51 | 17.57 | 17.47 | 17.50 | 2,107,048 | -0.07(-0.39%) |
Aug 24, 2006 | 17.56 | 17.59 | 17.49 | 17.57 | 3,143,804 | +0.09(+0.51%) |
Aug 23, 2006 | 17.68 | 17.68 | 17.39 | 17.48 | 2,633,092 | -0.19(-1.06%) |
Aug 22, 2006 | 17.65 | 17.67 | 17.56 | 17.67 | 3,107,968 | +0.07(+0.39%) |
Aug 21, 2006 | 17.57 | 17.69 | 17.56 | 17.60 | 3,610,057 | +0.02(+0.12%) |
Aug 18, 2006 | 17.54 | 17.67 | 17.48 | 17.58 | 3,117,358 | +0.06(+0.33%) |
Aug 17, 2006 | 17.44 | 17.55 | 17.29 | 17.52 | 3,520,179 | +0.05(+0.30%) |
Aug 16, 2006 | 17.69 | 17.74 | 17.45 | 17.47 | 4,113,104 | -0.16(-0.89%) |
Aug 15, 2006 | 17.64 | 17.66 | 17.54 | 17.63 | 3,285,041 | +0.11(+0.63%) |
Aug 14, 2006 | 17.49 | 17.55 | 17.39 | 17.52 | 4,263,156 | +0.09(+0.51%) |
Aug 11, 2006 | 17.38 | 17.45 | 17.33 | 17.43 | 3,622,322 | -0.01(-0.06%) |
Aug 10, 2006 | 17.47 | 17.50 | 17.35 | 17.44 | 3,751,294 | +0.04(+0.24%) |
Aug 09, 2006 | 17.64 | 17.64 | 17.38 | 17.40 | 2,873,021 | -0.07(-0.39%) |
Aug 08, 2006 | 17.37 | 17.56 | 17.35 | 17.47 | 3,522,287 | +0.15(+0.87%) |
Aug 07, 2006 | 17.53 | 17.60 | 17.30 | 17.31 | 3,280,441 | -0.30(-1.69%) |
Aug 04, 2006 | 17.54 | 17.64 | 17.45 | 17.61 | 5,277,682 | +0.20(+1.14%) |
Aug 03, 2006 | 17.64 | 17.78 | 17.38 | 17.41 | 5,167,108 | -0.43(-2.43%) |
Aug 02, 2006 | 17.79 | 17.91 | 17.74 | 17.85 | 4,988,885 | +0.03(+0.15%) |