Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 17.13 | 17.15 | 16.84 | 16.97 | 6,370,170 | -0.19(-1.08%) |
Oct 30, 2006 | 17.07 | 17.23 | 17.03 | 17.15 | 5,581,412 | +0.12(+0.73%) |
Oct 27, 2006 | 17.00 | 17.07 | 16.95 | 17.03 | 7,054,078 | -0.03(-0.20%) |
Oct 26, 2006 | 16.49 | 17.08 | 16.49 | 17.06 | 10,322,700 | +0.57(+3.48%) |
Oct 25, 2006 | 16.24 | 16.71 | 16.05 | 16.49 | 16,643,357 | -0.36(-2.15%) |
Oct 24, 2006 | 17.00 | 17.04 | 16.81 | 16.85 | 5,843,007 | -0.18(-1.04%) |
Oct 23, 2006 | 17.04 | 17.12 | 17.01 | 17.03 | 4,411,116 | -0.06(-0.33%) |
Oct 20, 2006 | 17.01 | 17.09 | 16.89 | 17.08 | 4,260,460 | +0.11(+0.67%) |
Oct 19, 2006 | 17.03 | 17.04 | 16.89 | 16.97 | 2,644,551 | -0.10(-0.58%) |
Oct 18, 2006 | 17.13 | 17.26 | 17.04 | 17.07 | 4,126,220 | +0.01(+0.04%) |
Oct 17, 2006 | 16.97 | 17.06 | 16.94 | 17.06 | 3,011,791 | +0.01(+0.04%) |
Oct 16, 2006 | 17.09 | 17.13 | 17.01 | 17.05 | 2,148,367 | -0.06(-0.33%) |
Oct 13, 2006 | 17.09 | 17.19 | 17.06 | 17.11 | 2,508,458 | -0.03(-0.20%) |
Oct 12, 2006 | 17.34 | 17.34 | 17.13 | 17.14 | 2,662,556 | -0.15(-0.87%) |
Oct 11, 2006 | 17.21 | 17.35 | 17.16 | 17.29 | 3,490,236 | +0.08(+0.46%) |
Oct 10, 2006 | 17.24 | 17.25 | 17.08 | 17.21 | 3,541,072 | -0.04(-0.22%) |
Oct 09, 2006 | 17.35 | 17.35 | 17.22 | 17.25 | 2,103,090 | -0.06(-0.37%) |
Oct 06, 2006 | 17.22 | 17.34 | 17.17 | 17.32 | 4,514,377 | +0.11(+0.66%) |
Oct 05, 2006 | 17.24 | 17.27 | 17.17 | 17.20 | 2,811,358 | -0.05(-0.31%) |
Oct 04, 2006 | 17.01 | 17.26 | 17.01 | 17.26 | 3,260,942 | +0.20(+1.17%) |
Oct 03, 2006 | 17.14 | 17.20 | 17.00 | 17.06 | 5,226,881 | -0.13(-0.77%) |
Oct 02, 2006 | 17.22 | 17.24 | 17.11 | 17.19 | 2,425,319 | -0.09(-0.55%) |
Sep 29, 2006 | 17.35 | 17.37 | 17.23 | 17.28 | 3,712,115 | -0.09(-0.54%) |
Sep 28, 2006 | 17.18 | 17.39 | 17.18 | 17.38 | 3,590,320 | +0.20(+1.19%) |
Sep 27, 2006 | 17.20 | 17.35 | 17.12 | 17.17 | 4,879,234 | -0.02(-0.11%) |
Sep 26, 2006 | 17.25 | 17.36 | 17.09 | 17.19 | 5,012,150 | +0.06(+0.33%) |
Sep 25, 2006 | 17.14 | 17.19 | 17.00 | 17.14 | 5,125,473 | +0.05(+0.31%) |
Sep 22, 2006 | 17.14 | 17.21 | 17.04 | 17.08 | 3,535,512 | -0.05(-0.31%) |
Sep 21, 2006 | 17.20 | 17.25 | 17.06 | 17.14 | 5,928,794 | -0.01(-0.04%) |
Sep 20, 2006 | 16.68 | 17.25 | 16.68 | 17.14 | 9,068,206 | +0.46(+2.76%) |
Sep 19, 2006 | 16.81 | 16.81 | 16.61 | 16.68 | 4,393,111 | -0.08(-0.47%) |
Sep 18, 2006 | 16.87 | 17.02 | 16.76 | 16.76 | 3,867,007 | -0.19(-1.14%) |
Sep 15, 2006 | 16.99 | 17.04 | 16.93 | 16.95 | 6,449,867 | +0.05(+0.31%) |
Sep 14, 2006 | 17.31 | 17.32 | 16.88 | 16.90 | 5,450,614 | -0.41(-2.36%) |
Sep 13, 2006 | 17.38 | 17.41 | 17.18 | 17.31 | 3,545,308 | -0.03(-0.20%) |
Sep 12, 2006 | 17.04 | 17.49 | 17.01 | 17.34 | 7,194,673 | +0.37(+2.16%) |
Sep 11, 2006 | 16.84 | 17.00 | 16.74 | 16.98 | 6,332,837 | +0.14(+0.83%) |
Sep 08, 2006 | 16.93 | 17.00 | 16.83 | 16.84 | 3,972,916 | -0.05(-0.27%) |
Sep 07, 2006 | 17.11 | 17.11 | 16.85 | 16.88 | 6,778,715 | -0.23(-1.32%) |
Sep 06, 2006 | 16.87 | 17.28 | 17.07 | 17.11 | 9,703,925 | +0.23(+1.39%) |
Sep 05, 2006 | 16.92 | 16.94 | 16.81 | 16.87 | 6,556,041 | -0.02(-0.11%) |
Sep 01, 2006 | 17.16 | 17.17 | 16.86 | 16.89 | 4,105,832 | -0.13(-0.75%) |
Aug 31, 2006 | 16.99 | 17.04 | 16.94 | 17.02 | 3,687,491 | +0.08(+0.45%) |
Aug 30, 2006 | 16.87 | 16.95 | 16.79 | 16.95 | 3,269,415 | +0.11(+0.65%) |
Aug 29, 2006 | 16.84 | 16.86 | 16.77 | 16.84 | 5,752,985 | +0.08(+0.50%) |
Aug 28, 2006 | 16.62 | 16.79 | 16.60 | 16.75 | 3,929,229 | +0.23(+1.39%) |
Aug 25, 2006 | 16.45 | 16.55 | 16.40 | 16.52 | 3,980,330 | +0.08(+0.46%) |
Aug 24, 2006 | 16.32 | 16.46 | 16.30 | 16.45 | 3,508,770 | +0.18(+1.11%) |
Aug 23, 2006 | 16.27 | 16.30 | 16.23 | 16.27 | 4,247,486 | +0.03(+0.21%) |
Aug 22, 2006 | 16.33 | 16.33 | 16.19 | 16.23 | 3,369,499 | -0.10(-0.62%) |
Aug 21, 2006 | 16.31 | 16.41 | 16.28 | 16.33 | 2,194,702 | -0.02(-0.14%) |
Aug 18, 2006 | 16.44 | 16.46 | 16.32 | 16.36 | 3,716,087 | -0.08(-0.48%) |
Aug 17, 2006 | 16.36 | 16.45 | 16.29 | 16.44 | 3,169,066 | +0.08(+0.46%) |
Aug 16, 2006 | 16.32 | 16.43 | 16.27 | 16.36 | 4,282,436 | +0.05(+0.32%) |
Aug 15, 2006 | 16.32 | 16.37 | 16.21 | 16.31 | 7,280,724 | +0.11(+0.65%) |
Aug 14, 2006 | 16.43 | 16.54 | 16.19 | 16.20 | 5,163,600 | -0.12(-0.76%) |
Aug 11, 2006 | 16.26 | 16.40 | 16.25 | 16.33 | 3,531,540 | +0.03(+0.21%) |
Aug 10, 2006 | 16.06 | 16.32 | 16.05 | 16.29 | 4,498,226 | +0.26(+1.60%) |
Aug 09, 2006 | 16.24 | 16.26 | 16.02 | 16.04 | 4,598,575 | -0.09(-0.59%) |
Aug 08, 2006 | 16.39 | 16.44 | 16.09 | 16.13 | 5,021,417 | -0.22(-1.34%) |
Aug 07, 2006 | 16.43 | 16.46 | 16.31 | 16.35 | 3,882,364 | -0.03(-0.21%) |
Aug 04, 2006 | 16.45 | 16.59 | 16.32 | 16.38 | 7,765,258 | +0.09(+0.53%) |
Aug 03, 2006 | 16.32 | 16.42 | 16.27 | 16.30 | 8,169,831 | -0.02(-0.12%) |
Aug 02, 2006 | 16.57 | 16.76 | 16.31 | 16.32 | 13,782,751 | -0.30(-1.82%) |