Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 17.22 | 17.22 | 17.10 | 17.16 | 272,017 | -0.03(-0.17%) |
Oct 30, 2006 | 17.15 | 17.20 | 17.15 | 17.19 | 1,402,590 | +0.01(+0.07%) |
Oct 27, 2006 | 17.23 | 17.25 | 17.15 | 17.18 | 115,607 | -0.10(-0.56%) |
Oct 26, 2006 | 17.25 | 17.28 | 17.19 | 17.28 | 1,450,193 | +0.11(+0.62%) |
Oct 25, 2006 | 17.07 | 17.21 | 17.04 | 17.17 | 93,846 | +0.11(+0.62%) |
Oct 24, 2006 | 16.96 | 17.07 | 16.95 | 17.06 | 120,707 | +0.01(+0.03%) |
Oct 23, 2006 | 16.91 | 17.06 | 16.90 | 17.06 | 113,907 | +0.13(+0.76%) |
Oct 20, 2006 | 16.93 | 16.94 | 16.83 | 16.93 | 38,082 | +0.04(+0.21%) |
Oct 19, 2006 | 16.87 | 16.91 | 16.82 | 16.89 | 27,881 | +0.05(+0.28%) |
Oct 18, 2006 | 16.82 | 16.89 | 16.78 | 16.85 | 49,303 | +0.06(+0.37%) |
Oct 17, 2006 | 16.77 | 16.80 | 16.70 | 16.78 | 196,192 | -0.07(-0.42%) |
Oct 16, 2006 | 16.77 | 16.85 | 16.73 | 16.85 | 703,845 | +0.06(+0.35%) |
Oct 13, 2006 | 16.77 | 16.81 | 16.73 | 16.80 | 871,816 | -0.03(-0.16%) |
Oct 12, 2006 | 16.75 | 16.85 | 16.75 | 16.82 | 165,930 | +0.06(+0.35%) |
Oct 11, 2006 | 16.73 | 16.82 | 16.70 | 16.76 | 91,465 | -0.02(-0.14%) |
Oct 10, 2006 | 16.84 | 16.84 | 16.73 | 16.79 | 96,566 | -0.05(-0.30%) |
Oct 09, 2006 | 16.75 | 16.84 | 16.71 | 16.84 | 162,530 | +0.07(+0.44%) |
Oct 06, 2006 | 16.79 | 16.83 | 16.73 | 16.76 | 103,366 | -0.09(-0.51%) |
Oct 05, 2006 | 16.79 | 16.87 | 16.77 | 16.85 | 799,731 | +0.06(+0.33%) |
Oct 04, 2006 | 16.53 | 16.79 | 16.53 | 16.79 | 178,171 | +0.23(+1.40%) |
Oct 03, 2006 | 16.64 | 16.66 | 16.56 | 16.56 | 818,432 | -0.07(-0.42%) |
Oct 02, 2006 | 16.64 | 16.67 | 16.60 | 16.63 | 60,183 | -0.04(-0.23%) |
Sep 29, 2006 | 16.75 | 16.75 | 16.67 | 16.67 | 64,944 | -0.06(-0.35%) |
Sep 28, 2006 | 16.78 | 16.78 | 16.66 | 16.73 | 62,224 | -0.03(-0.19%) |
Sep 27, 2006 | 16.68 | 16.79 | 16.68 | 16.76 | 65,964 | +0.04(+0.26%) |
Sep 26, 2006 | 16.60 | 16.72 | 16.55 | 16.72 | 71,744 | +0.02(+0.09%) |
Sep 25, 2006 | 16.68 | 16.78 | 16.57 | 16.70 | 140,089 | +0.01(+0.05%) |
Sep 22, 2006 | 16.71 | 16.71 | 16.64 | 16.69 | 177,831 | -0.00(-0.02%) |
Sep 21, 2006 | 16.82 | 16.83 | 16.67 | 16.70 | 73,444 | -0.08(-0.49%) |
Sep 20, 2006 | 16.70 | 16.79 | 16.70 | 16.78 | 219,654 | +0.07(+0.44%) |
Sep 19, 2006 | 16.70 | 16.72 | 16.60 | 16.70 | 1,117,992 | +0.02(+0.12%) |
Sep 18, 2006 | 16.77 | 16.77 | 16.65 | 16.68 | 238,355 | -0.06(-0.39%) |
Sep 15, 2006 | 16.80 | 16.81 | 16.70 | 16.75 | 1,762,673 | +0.01(+0.07%) |
Sep 14, 2006 | 16.70 | 16.76 | 16.63 | 16.74 | 128,188 | +0.04(+0.26%) |
Sep 13, 2006 | 16.74 | 16.75 | 16.68 | 16.69 | 86,705 | -0.06(-0.35%) |
Sep 12, 2006 | 16.59 | 16.77 | 16.59 | 16.75 | 271,337 | +0.16(+0.98%) |
Sep 11, 2006 | 16.54 | 16.62 | 16.50 | 16.59 | 181,231 | +0.05(+0.32%) |
Sep 08, 2006 | 16.48 | 16.54 | 16.48 | 16.54 | 48,623 | +0.09(+0.54%) |
Sep 07, 2006 | 16.48 | 16.53 | 16.43 | 16.45 | 81,605 | -0.06(-0.36%) |
Sep 06, 2006 | 16.58 | 16.58 | 16.50 | 16.51 | 257,056 | -0.09(-0.57%) |
Sep 05, 2006 | 16.67 | 16.67 | 16.56 | 16.60 | 126,148 | -0.06(-0.39%) |
Sep 01, 2006 | 16.66 | 16.68 | 16.61 | 16.67 | 585,517 | +0.07(+0.43%) |
Aug 31, 2006 | 16.62 | 16.62 | 16.57 | 16.60 | 144,849 | +0.00(+0.02%) |
Aug 30, 2006 | 16.60 | 16.61 | 16.54 | 16.59 | 190,752 | +0.05(+0.32%) |
Aug 29, 2006 | 16.43 | 16.54 | 16.43 | 16.54 | 217,614 | +0.09(+0.52%) |
Aug 28, 2006 | 16.37 | 16.48 | 16.33 | 16.45 | 131,588 | +0.10(+0.59%) |
Aug 25, 2006 | 16.36 | 16.37 | 16.32 | 16.36 | 173,751 | -0.02(-0.13%) |
Aug 24, 2006 | 16.38 | 16.38 | 16.32 | 16.38 | 97,586 | +0.07(+0.43%) |
Aug 23, 2006 | 16.39 | 16.41 | 16.30 | 16.31 | 104,046 | -0.08(-0.48%) |
Aug 22, 2006 | 16.34 | 16.42 | 16.34 | 16.39 | 74,464 | +0.05(+0.29%) |
Aug 21, 2006 | 16.37 | 16.39 | 16.32 | 16.34 | 119,687 | -0.05(-0.32%) |
Aug 18, 2006 | 16.35 | 16.40 | 16.28 | 16.39 | 53,043 | +0.11(+0.67%) |
Aug 17, 2006 | 16.31 | 16.34 | 16.27 | 16.28 | 56,783 | -0.02(-0.13%) |
Aug 16, 2006 | 16.27 | 16.31 | 16.21 | 16.30 | 46,923 | +0.08(+0.51%) |
Aug 15, 2006 | 16.23 | 16.25 | 16.17 | 16.22 | 105,746 | +0.15(+0.93%) |
Aug 14, 2006 | 16.18 | 16.22 | 16.06 | 16.07 | 176,471 | +0.01(+0.07%) |
Aug 11, 2006 | 16.07 | 16.09 | 16.03 | 16.06 | 61,543 | -0.04(-0.27%) |
Aug 10, 2006 | 15.99 | 16.13 | 15.98 | 16.10 | 52,703 | +0.12(+0.74%) |
Aug 09, 2006 | 16.14 | 16.14 | 15.99 | 15.99 | 70,044 | -0.10(-0.64%) |
Aug 08, 2006 | 16.10 | 16.16 | 16.02 | 16.09 | 101,326 | +0.05(+0.31%) |
Aug 07, 2006 | 16.06 | 16.08 | 16.00 | 16.04 | 87,385 | -0.08(-0.47%) |
Aug 04, 2006 | 16.20 | 16.23 | 16.03 | 16.12 | 70,724 | +0.00(+0.00%) |
Aug 03, 2006 | 15.97 | 16.14 | 15.97 | 16.12 | 63,924 | +0.10(+0.64%) |
Aug 02, 2006 | 16.03 | 16.07 | 15.98 | 16.01 | 107,106 | +0.14(+0.85%) |