Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 19.00 | 19.24 | 18.97 | 19.18 | 3,365,048 | +0.15(+0.81%) |
Oct 30, 2006 | 18.99 | 19.13 | 18.87 | 19.03 | 1,826,599 | +0.04(+0.19%) |
Oct 27, 2006 | 18.85 | 18.99 | 18.64 | 18.99 | 2,553,499 | +0.10(+0.52%) |
Oct 26, 2006 | 18.90 | 19.04 | 18.84 | 18.89 | 2,518,803 | -0.00(-0.02%) |
Oct 25, 2006 | 19.30 | 19.36 | 18.86 | 18.90 | 4,239,345 | -0.36(-1.88%) |
Oct 24, 2006 | 19.22 | 19.27 | 19.09 | 19.26 | 1,584,217 | +0.00(+0.00%) |
Oct 23, 2006 | 18.93 | 19.29 | 18.90 | 19.26 | 1,584,956 | +0.28(+1.50%) |
Oct 20, 2006 | 18.95 | 19.01 | 18.85 | 18.97 | 1,303,202 | +0.08(+0.41%) |
Oct 19, 2006 | 18.84 | 19.08 | 18.80 | 18.90 | 1,511,872 | +0.06(+0.30%) |
Oct 18, 2006 | 18.88 | 19.04 | 18.79 | 18.84 | 1,761,636 | +0.06(+0.32%) |
Oct 17, 2006 | 18.69 | 18.88 | 18.69 | 18.78 | 1,829,798 | +0.07(+0.39%) |
Oct 16, 2006 | 18.75 | 18.80 | 18.69 | 18.71 | 2,678,996 | -0.05(-0.26%) |
Oct 13, 2006 | 18.92 | 18.98 | 18.70 | 18.75 | 2,672,844 | -0.01(-0.04%) |
Oct 12, 2006 | 18.75 | 18.81 | 18.68 | 18.76 | 2,002,787 | +0.07(+0.39%) |
Oct 11, 2006 | 18.61 | 18.77 | 18.55 | 18.69 | 3,868,513 | +0.05(+0.26%) |
Oct 10, 2006 | 18.74 | 18.77 | 18.58 | 18.64 | 3,787,063 | -0.05(-0.28%) |
Oct 09, 2006 | 18.63 | 18.81 | 18.55 | 18.69 | 2,127,054 | +0.02(+0.11%) |
Oct 06, 2006 | 18.90 | 18.92 | 18.28 | 18.67 | 6,589,588 | -0.32(-1.67%) |
Oct 05, 2006 | 18.71 | 19.01 | 18.67 | 18.99 | 4,429,313 | +0.29(+1.54%) |
Oct 04, 2006 | 18.40 | 18.71 | 18.39 | 18.70 | 2,242,709 | +0.31(+1.68%) |
Oct 03, 2006 | 18.38 | 18.44 | 18.26 | 18.39 | 1,918,384 | +0.02(+0.09%) |
Oct 02, 2006 | 18.44 | 18.55 | 18.32 | 18.38 | 2,294,876 | +0.01(+0.04%) |
Sep 29, 2006 | 18.38 | 18.49 | 18.29 | 18.37 | 3,326,660 | +0.08(+0.44%) |
Sep 28, 2006 | 18.09 | 18.32 | 18.04 | 18.29 | 2,242,955 | +0.17(+0.92%) |
Sep 27, 2006 | 18.04 | 18.19 | 17.88 | 18.12 | 2,982,896 | +0.05(+0.29%) |
Sep 26, 2006 | 18.23 | 18.27 | 17.88 | 18.07 | 2,776,687 | -0.17(-0.91%) |
Sep 25, 2006 | 18.08 | 18.29 | 17.91 | 18.23 | 3,611,121 | +0.18(+0.99%) |
Sep 22, 2006 | 17.61 | 18.27 | 17.61 | 18.06 | 2,778,410 | +0.08(+0.45%) |
Sep 21, 2006 | 18.73 | 18.73 | 17.88 | 17.97 | 7,281,299 | -0.80(-4.29%) |
Sep 20, 2006 | 18.82 | 18.90 | 18.70 | 18.78 | 3,005,535 | +0.01(+0.04%) |
Sep 19, 2006 | 18.86 | 19.07 | 18.77 | 18.77 | 3,467,906 | -0.02(-0.13%) |
Sep 18, 2006 | 18.77 | 18.89 | 18.64 | 18.80 | 2,998,153 | -0.07(-0.35%) |
Sep 15, 2006 | 18.64 | 18.91 | 18.59 | 18.86 | 3,872,696 | +0.39(+2.09%) |
Sep 14, 2006 | 18.75 | 18.75 | 18.43 | 18.47 | 1,766,804 | -0.29(-1.54%) |
Sep 13, 2006 | 18.54 | 18.78 | 18.54 | 18.76 | 2,399,949 | +0.23(+1.23%) |
Sep 12, 2006 | 18.34 | 18.56 | 18.32 | 18.54 | 1,512,364 | +0.17(+0.95%) |
Sep 11, 2006 | 18.27 | 18.46 | 18.21 | 18.36 | 1,966,861 | +0.09(+0.51%) |
Sep 08, 2006 | 18.26 | 18.33 | 18.22 | 18.27 | 1,622,359 | +0.10(+0.54%) |
Sep 07, 2006 | 18.13 | 18.27 | 18.09 | 18.17 | 1,512,610 | -0.03(-0.18%) |
Sep 06, 2006 | 18.28 | 18.35 | 18.14 | 18.20 | 1,904,358 | -0.15(-0.80%) |
Sep 05, 2006 | 18.48 | 18.49 | 18.30 | 18.35 | 2,024,688 | -0.12(-0.64%) |
Sep 01, 2006 | 18.08 | 18.47 | 18.04 | 18.47 | 1,660,008 | +0.52(+2.90%) |
Aug 31, 2006 | 18.01 | 18.02 | 17.86 | 17.95 | 2,021,489 | -0.03(-0.18%) |
Aug 30, 2006 | 18.09 | 18.16 | 17.98 | 17.98 | 989,459 | -0.15(-0.83%) |
Aug 29, 2006 | 18.25 | 18.28 | 17.98 | 18.13 | 2,225,976 | -0.08(-0.45%) |
Aug 28, 2006 | 17.77 | 18.26 | 17.75 | 18.21 | 5,869,332 | +0.44(+2.49%) |
Aug 25, 2006 | 17.76 | 17.88 | 17.73 | 17.77 | 1,318,459 | -0.05(-0.30%) |
Aug 24, 2006 | 18.02 | 18.03 | 17.81 | 17.82 | 2,173,562 | -0.09(-0.52%) |
Aug 23, 2006 | 18.03 | 18.04 | 17.78 | 17.91 | 3,201,163 | -0.11(-0.63%) |
Aug 22, 2006 | 17.39 | 18.05 | 17.39 | 18.03 | 2,103,185 | +0.27(+1.53%) |
Aug 21, 2006 | 17.76 | 17.82 | 17.68 | 17.75 | 2,508,221 | +0.01(+0.05%) |
Aug 18, 2006 | 17.73 | 17.80 | 17.64 | 17.75 | 3,858,916 | +0.04(+0.21%) |
Aug 17, 2006 | 17.72 | 17.78 | 17.60 | 17.71 | 2,701,389 | -0.06(-0.34%) |
Aug 16, 2006 | 17.68 | 17.79 | 17.63 | 17.77 | 2,529,630 | +0.09(+0.53%) |
Aug 15, 2006 | 17.76 | 17.76 | 17.66 | 17.68 | 3,887,953 | +0.04(+0.25%) |
Aug 14, 2006 | 17.73 | 17.74 | 17.61 | 17.63 | 2,091,866 | +0.03(+0.18%) |
Aug 11, 2006 | 17.53 | 17.62 | 17.45 | 17.60 | 2,530,122 | +0.02(+0.14%) |
Aug 10, 2006 | 17.47 | 17.64 | 17.42 | 17.58 | 3,709,796 | +0.14(+0.79%) |
Aug 09, 2006 | 17.38 | 17.49 | 17.26 | 17.44 | 2,615,263 | +0.20(+1.13%) |
Aug 08, 2006 | 17.55 | 17.63 | 17.16 | 17.24 | 2,711,478 | -0.30(-1.74%) |
Aug 07, 2006 | 17.65 | 17.66 | 17.43 | 17.55 | 3,197,718 | +0.19(+1.08%) |
Aug 04, 2006 | 17.68 | 17.78 | 17.32 | 17.36 | 3,922,895 | -0.25(-1.41%) |
Aug 03, 2006 | 17.52 | 17.66 | 17.47 | 17.61 | 7,709,958 | +0.05(+0.30%) |
Aug 02, 2006 | 17.47 | 17.61 | 17.43 | 17.56 | 2,548,823 | +0.08(+0.44%) |