Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 18.49 | 18.69 | 17.85 | 18.26 | 9,604,637 | -0.23(-1.25%) |
Oct 30, 2006 | 18.74 | 18.78 | 18.45 | 18.49 | 4,433,620 | -0.24(-1.27%) |
Oct 27, 2006 | 18.82 | 18.83 | 18.56 | 18.73 | 4,244,349 | -0.16(-0.84%) |
Oct 26, 2006 | 18.32 | 18.98 | 18.33 | 18.89 | 7,190,305 | +0.57(+3.10%) |
Oct 25, 2006 | 18.46 | 18.47 | 18.26 | 18.32 | 3,404,898 | -0.17(-0.93%) |
Oct 24, 2006 | 18.39 | 18.55 | 18.36 | 18.49 | 3,539,658 | +0.11(+0.57%) |
Oct 23, 2006 | 18.38 | 18.46 | 18.29 | 18.39 | 2,531,377 | +0.01(+0.04%) |
Oct 20, 2006 | 18.54 | 18.54 | 18.10 | 18.38 | 2,645,999 | -0.06(-0.32%) |
Oct 19, 2006 | 18.39 | 18.54 | 18.26 | 18.44 | 2,686,124 | +0.05(+0.29%) |
Oct 18, 2006 | 18.64 | 18.90 | 18.32 | 18.39 | 3,311,322 | -0.11(-0.61%) |
Oct 17, 2006 | 18.82 | 18.82 | 18.46 | 18.50 | 3,886,856 | -0.32(-1.68%) |
Oct 16, 2006 | 18.10 | 18.84 | 18.10 | 18.82 | 6,576,463 | +0.73(+4.05%) |
Oct 13, 2006 | 18.15 | 18.19 | 17.93 | 18.08 | 4,025,099 | -0.15(-0.83%) |
Oct 12, 2006 | 18.14 | 18.29 | 18.02 | 18.23 | 5,012,484 | +0.09(+0.51%) |
Oct 11, 2006 | 18.29 | 18.39 | 18.06 | 18.14 | 5,561,671 | -0.28(-1.51%) |
Oct 10, 2006 | 18.51 | 18.70 | 18.31 | 18.42 | 4,615,925 | -0.09(-0.50%) |
Oct 09, 2006 | 18.19 | 18.53 | 17.93 | 18.51 | 5,002,037 | +0.32(+1.78%) |
Oct 06, 2006 | 18.16 | 18.24 | 18.05 | 18.19 | 3,141,433 | -0.04(-0.22%) |
Oct 05, 2006 | 18.16 | 18.33 | 18.14 | 18.23 | 4,016,922 | +0.05(+0.29%) |
Oct 04, 2006 | 18.11 | 18.30 | 17.77 | 18.18 | 5,667,208 | +0.07(+0.37%) |
Oct 03, 2006 | 18.31 | 18.32 | 17.99 | 18.11 | 4,490,552 | -0.20(-1.08%) |
Oct 02, 2006 | 18.18 | 18.49 | 18.00 | 18.31 | 5,630,414 | +0.20(+1.09%) |
Sep 29, 2006 | 18.29 | 18.38 | 18.11 | 18.11 | 3,354,476 | -0.18(-1.01%) |
Sep 28, 2006 | 18.25 | 18.41 | 18.07 | 18.29 | 3,494,687 | +0.03(+0.18%) |
Sep 27, 2006 | 18.03 | 18.33 | 17.98 | 18.26 | 5,527,300 | +0.24(+1.32%) |
Sep 26, 2006 | 17.71 | 18.23 | 17.55 | 18.02 | 7,213,926 | +0.32(+1.79%) |
Sep 25, 2006 | 17.65 | 17.83 | 17.48 | 17.71 | 4,929,054 | +0.13(+0.75%) |
Sep 22, 2006 | 17.33 | 17.63 | 17.07 | 17.57 | 5,855,116 | +0.34(+1.99%) |
Sep 21, 2006 | 17.37 | 17.54 | 17.14 | 17.23 | 8,667,522 | -0.54(-3.05%) |
Sep 20, 2006 | 17.55 | 18.06 | 17.36 | 17.77 | 12,745,768 | -0.28(-1.57%) |
Sep 19, 2006 | 18.21 | 18.23 | 17.87 | 18.06 | 4,167,430 | -0.15(-0.80%) |
Sep 18, 2006 | 18.25 | 18.67 | 17.91 | 18.20 | 5,752,758 | -0.44(-2.37%) |
Sep 15, 2006 | 18.74 | 18.88 | 18.62 | 18.64 | 3,731,351 | +0.10(+0.53%) |
Sep 14, 2006 | 18.25 | 18.75 | 18.08 | 18.54 | 3,607,947 | +0.30(+1.67%) |
Sep 13, 2006 | 18.36 | 18.52 | 18.18 | 18.24 | 5,204,480 | -0.13(-0.68%) |
Sep 12, 2006 | 18.16 | 18.49 | 18.10 | 18.37 | 5,732,772 | +0.15(+0.80%) |
Sep 11, 2006 | 17.70 | 18.27 | 17.61 | 18.22 | 6,123,728 | +0.38(+2.11%) |
Sep 08, 2006 | 17.70 | 17.88 | 17.58 | 17.84 | 2,521,838 | +0.12(+0.67%) |
Sep 07, 2006 | 18.10 | 18.11 | 17.63 | 17.73 | 5,959,290 | -0.37(-2.04%) |
Sep 06, 2006 | 18.48 | 18.49 | 18.04 | 18.10 | 4,160,616 | -0.38(-2.04%) |
Sep 05, 2006 | 18.40 | 18.52 | 18.19 | 18.47 | 3,594,774 | +0.15(+0.83%) |
Sep 01, 2006 | 18.15 | 18.43 | 18.05 | 18.32 | 3,342,817 | +0.22(+1.20%) |
Aug 31, 2006 | 18.02 | 18.19 | 17.86 | 18.10 | 3,465,767 | +0.08(+0.44%) |
Aug 30, 2006 | 18.09 | 18.09 | 17.92 | 18.02 | 1,865,448 | +0.04(+0.22%) |
Aug 29, 2006 | 17.97 | 18.00 | 17.73 | 17.98 | 3,520,731 | +0.02(+0.11%) |
Aug 28, 2006 | 17.61 | 18.02 | 17.61 | 17.96 | 4,146,383 | +0.30(+1.68%) |
Aug 25, 2006 | 17.34 | 17.77 | 17.24 | 17.67 | 3,778,744 | +0.22(+1.25%) |
Aug 24, 2006 | 17.57 | 17.64 | 17.22 | 17.45 | 4,934,656 | +0.02(+0.11%) |
Aug 23, 2006 | 17.73 | 17.83 | 17.41 | 17.43 | 3,690,014 | -0.30(-1.68%) |
Aug 22, 2006 | 17.83 | 17.98 | 17.68 | 17.73 | 3,466,675 | -0.04(-0.22%) |
Aug 21, 2006 | 18.00 | 18.00 | 17.76 | 17.77 | 2,811,951 | -0.28(-1.57%) |
Aug 18, 2006 | 18.21 | 18.21 | 17.94 | 18.05 | 3,009,247 | -0.15(-0.83%) |
Aug 17, 2006 | 18.22 | 18.37 | 18.10 | 18.20 | 3,338,729 | +0.01(+0.07%) |
Aug 16, 2006 | 17.79 | 18.27 | 17.67 | 18.19 | 4,509,934 | +0.45(+2.53%) |
Aug 15, 2006 | 17.47 | 17.83 | 17.46 | 17.74 | 7,022,535 | +0.44(+2.52%) |
Aug 14, 2006 | 17.67 | 17.79 | 17.28 | 17.30 | 4,163,947 | -0.22(-1.24%) |
Aug 11, 2006 | 17.61 | 17.71 | 17.31 | 17.52 | 2,704,900 | -0.11(-0.64%) |
Aug 10, 2006 | 17.51 | 17.67 | 17.35 | 17.63 | 3,480,303 | +0.07(+0.38%) |
Aug 09, 2006 | 18.27 | 18.27 | 17.53 | 17.57 | 5,771,383 | -0.58(-3.20%) |
Aug 08, 2006 | 18.47 | 18.55 | 18.06 | 18.15 | 5,620,269 | -0.19(-1.01%) |
Aug 07, 2006 | 18.07 | 18.37 | 17.90 | 18.33 | 4,607,446 | +0.26(+1.46%) |
Aug 04, 2006 | 18.37 | 18.82 | 17.84 | 18.07 | 5,628,900 | -0.09(-0.47%) |
Aug 03, 2006 | 17.63 | 18.32 | 17.56 | 18.16 | 8,062,614 | +0.62(+3.54%) |
Aug 02, 2006 | 17.63 | 17.71 | 17.31 | 17.53 | 5,455,225 | +0.05(+0.26%) |