Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 17.45 | 17.57 | 17.14 | 17.15 | 4,914,468 | -0.30(-1.74%) |
Oct 30, 2006 | 17.28 | 17.48 | 17.28 | 17.45 | 3,065,489 | +0.09(+0.53%) |
Oct 27, 2006 | 17.47 | 17.55 | 17.33 | 17.36 | 3,407,979 | -0.14(-0.79%) |
Oct 26, 2006 | 17.16 | 17.53 | 17.13 | 17.50 | 3,327,461 | +0.34(+1.98%) |
Oct 25, 2006 | 17.28 | 17.34 | 17.08 | 17.16 | 3,250,639 | -0.12(-0.68%) |
Oct 24, 2006 | 17.30 | 17.47 | 17.21 | 17.28 | 3,641,362 | -0.02(-0.12%) |
Oct 23, 2006 | 17.34 | 17.38 | 17.21 | 17.30 | 3,653,225 | -0.09(-0.50%) |
Oct 20, 2006 | 17.48 | 17.54 | 17.37 | 17.38 | 4,248,158 | -0.06(-0.32%) |
Oct 19, 2006 | 17.67 | 17.74 | 17.43 | 17.44 | 5,966,054 | -0.31(-1.77%) |
Oct 18, 2006 | 17.80 | 17.87 | 17.56 | 17.75 | 4,158,695 | +0.01(+0.03%) |
Oct 17, 2006 | 17.85 | 17.99 | 17.73 | 17.75 | 4,745,070 | -0.17(-0.98%) |
Oct 16, 2006 | 18.00 | 18.07 | 17.73 | 17.92 | 5,250,150 | -0.38(-2.08%) |
Oct 13, 2006 | 17.94 | 18.32 | 17.88 | 18.30 | 3,700,097 | +0.31(+1.74%) |
Oct 12, 2006 | 18.00 | 18.11 | 17.93 | 17.99 | 3,454,266 | +0.06(+0.34%) |
Oct 11, 2006 | 17.86 | 18.09 | 17.84 | 17.93 | 3,163,899 | -0.06(-0.34%) |
Oct 10, 2006 | 18.05 | 18.10 | 17.89 | 17.99 | 3,199,101 | -0.11(-0.62%) |
Oct 09, 2006 | 18.15 | 18.15 | 17.93 | 18.10 | 2,633,535 | -0.07(-0.37%) |
Oct 06, 2006 | 18.05 | 18.20 | 17.88 | 18.17 | 3,218,744 | +0.08(+0.43%) |
Oct 05, 2006 | 17.87 | 18.14 | 17.84 | 18.09 | 4,072,148 | +0.20(+1.12%) |
Oct 04, 2006 | 17.78 | 17.91 | 17.66 | 17.89 | 3,465,546 | +0.04(+0.20%) |
Oct 03, 2006 | 17.96 | 18.03 | 17.69 | 17.86 | 2,888,506 | -0.10(-0.57%) |
Oct 02, 2006 | 17.84 | 18.05 | 17.70 | 17.96 | 3,642,334 | +0.15(+0.87%) |
Sep 29, 2006 | 17.81 | 17.82 | 17.57 | 17.81 | 4,231,238 | -0.08(-0.43%) |
Sep 28, 2006 | 17.95 | 18.00 | 17.74 | 17.88 | 2,441,772 | +0.03(+0.17%) |
Sep 27, 2006 | 17.70 | 17.85 | 17.54 | 17.85 | 3,668,006 | +0.13(+0.73%) |
Sep 26, 2006 | 17.58 | 17.82 | 17.52 | 17.72 | 3,071,323 | +0.14(+0.82%) |
Sep 25, 2006 | 17.61 | 17.68 | 17.30 | 17.58 | 3,670,924 | +0.07(+0.38%) |
Sep 22, 2006 | 17.28 | 17.58 | 17.25 | 17.51 | 4,486,987 | +0.21(+1.22%) |
Sep 21, 2006 | 17.56 | 17.72 | 17.24 | 17.30 | 5,025,519 | -0.20(-1.12%) |
Sep 20, 2006 | 17.46 | 17.69 | 17.43 | 17.50 | 4,532,886 | +0.09(+0.53%) |
Sep 19, 2006 | 17.68 | 17.79 | 17.36 | 17.40 | 5,896,817 | -0.17(-0.97%) |
Sep 18, 2006 | 17.62 | 17.72 | 17.48 | 17.57 | 5,046,329 | +0.09(+0.53%) |
Sep 15, 2006 | 17.82 | 17.89 | 17.43 | 17.48 | 13,269,977 | -0.39(-2.16%) |
Sep 14, 2006 | 18.47 | 18.54 | 17.79 | 17.87 | 9,384,341 | -0.46(-2.52%) |
Sep 13, 2006 | 18.17 | 18.38 | 18.15 | 18.33 | 7,512,412 | +0.08(+0.42%) |
Sep 12, 2006 | 18.00 | 18.30 | 17.99 | 18.25 | 5,910,820 | +0.30(+1.66%) |
Sep 11, 2006 | 18.00 | 18.12 | 17.95 | 17.95 | 4,521,022 | -0.08(-0.46%) |
Sep 08, 2006 | 17.96 | 18.10 | 17.87 | 18.04 | 2,417,850 | +0.08(+0.43%) |
Sep 07, 2006 | 18.00 | 18.10 | 17.82 | 17.96 | 3,881,163 | -0.04(-0.23%) |
Sep 06, 2006 | 18.10 | 18.12 | 17.96 | 18.00 | 3,186,848 | -0.10(-0.57%) |
Sep 05, 2006 | 18.00 | 18.12 | 17.95 | 18.10 | 2,599,306 | +0.10(+0.57%) |
Sep 01, 2006 | 18.02 | 18.09 | 17.92 | 18.00 | 2,621,088 | +0.12(+0.69%) |
Aug 31, 2006 | 18.00 | 18.02 | 17.85 | 17.88 | 3,855,296 | -0.06(-0.32%) |
Aug 30, 2006 | 18.00 | 18.05 | 17.89 | 17.93 | 2,010,985 | -0.03(-0.17%) |
Aug 29, 2006 | 17.91 | 18.10 | 17.88 | 17.97 | 3,393,003 | +0.10(+0.55%) |
Aug 28, 2006 | 18.00 | 18.12 | 17.82 | 17.87 | 4,648,022 | -0.16(-0.91%) |
Aug 25, 2006 | 18.00 | 18.11 | 17.91 | 18.03 | 2,309,716 | -0.01(-0.03%) |
Aug 24, 2006 | 18.23 | 18.28 | 17.90 | 18.04 | 3,125,974 | -0.16(-0.90%) |
Aug 23, 2006 | 18.12 | 18.30 | 17.87 | 18.20 | 3,990,659 | +0.21(+1.17%) |
Aug 22, 2006 | 17.90 | 18.08 | 17.90 | 17.99 | 2,582,385 | +0.10(+0.55%) |
Aug 21, 2006 | 17.83 | 17.95 | 17.76 | 17.89 | 2,523,456 | -0.02(-0.11%) |
Aug 18, 2006 | 17.98 | 18.01 | 17.80 | 17.91 | 2,424,852 | -0.04(-0.20%) |
Aug 17, 2006 | 18.00 | 18.13 | 17.83 | 17.95 | 5,654,681 | -0.05(-0.26%) |
Aug 16, 2006 | 17.74 | 18.08 | 17.74 | 18.00 | 7,526,804 | +0.25(+1.42%) |
Aug 15, 2006 | 17.69 | 17.78 | 17.55 | 17.74 | 2,910,872 | +0.26(+1.50%) |
Aug 14, 2006 | 17.55 | 17.82 | 17.43 | 17.48 | 3,703,986 | -0.05(-0.29%) |
Aug 11, 2006 | 17.71 | 17.79 | 17.46 | 17.53 | 1,913,937 | -0.27(-1.50%) |
Aug 10, 2006 | 17.83 | 17.92 | 17.70 | 17.80 | 3,048,374 | -0.18(-1.00%) |
Aug 09, 2006 | 17.92 | 18.14 | 17.86 | 17.98 | 5,975,778 | +0.21(+1.16%) |
Aug 08, 2006 | 17.72 | 17.97 | 17.61 | 17.78 | 4,561,086 | +0.17(+0.96%) |
Aug 07, 2006 | 17.38 | 17.73 | 17.34 | 17.61 | 3,061,988 | +0.31(+1.78%) |
Aug 04, 2006 | 17.84 | 17.87 | 17.12 | 17.30 | 3,729,853 | -0.29(-1.67%) |
Aug 03, 2006 | 17.26 | 17.75 | 17.25 | 17.59 | 3,366,164 | +0.33(+1.94%) |
Aug 02, 2006 | 17.25 | 17.46 | 17.11 | 17.26 | 4,029,556 | +0.14(+0.81%) |