Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 17.77 | 18.27 | 17.57 | 18.24 | 4,279,284 | +0.42(+2.38%) |
Oct 30, 2006 | 18.08 | 18.24 | 17.65 | 17.82 | 4,405,418 | -0.44(-2.41%) |
Oct 27, 2006 | 18.75 | 18.87 | 18.20 | 18.26 | 3,688,334 | -0.61(-3.21%) |
Oct 26, 2006 | 19.21 | 19.34 | 18.69 | 18.86 | 4,868,130 | -0.11(-0.58%) |
Oct 25, 2006 | 18.79 | 19.35 | 18.38 | 18.97 | 5,741,681 | +0.13(+0.71%) |
Oct 24, 2006 | 18.01 | 18.96 | 17.99 | 18.84 | 4,258,704 | +0.75(+4.17%) |
Oct 23, 2006 | 17.90 | 18.56 | 17.75 | 18.08 | 3,588,779 | +0.07(+0.39%) |
Oct 20, 2006 | 18.41 | 18.58 | 17.89 | 18.01 | 3,409,887 | -0.42(-2.30%) |
Oct 19, 2006 | 17.74 | 18.45 | 17.72 | 18.44 | 4,588,044 | +0.74(+4.18%) |
Oct 18, 2006 | 17.82 | 18.17 | 17.50 | 17.70 | 3,281,306 | -0.19(-1.06%) |
Oct 17, 2006 | 18.23 | 18.34 | 17.62 | 17.89 | 3,773,736 | -0.25(-1.39%) |
Oct 16, 2006 | 17.64 | 18.27 | 17.63 | 18.14 | 4,760,313 | +0.32(+1.81%) |
Oct 13, 2006 | 17.77 | 18.08 | 17.71 | 17.82 | 5,242,000 | +0.28(+1.61%) |
Oct 12, 2006 | 17.02 | 17.53 | 17.00 | 17.53 | 4,312,582 | +0.55(+3.24%) |
Oct 11, 2006 | 17.49 | 17.64 | 16.76 | 16.98 | 5,938,014 | -0.49(-2.79%) |
Oct 10, 2006 | 17.02 | 17.69 | 16.88 | 17.47 | 7,409,969 | +0.42(+2.44%) |
Oct 09, 2006 | 17.64 | 17.84 | 17.02 | 17.05 | 4,739,969 | -0.42(-2.39%) |
Oct 06, 2006 | 17.74 | 17.95 | 17.18 | 17.47 | 4,389,119 | -0.35(-1.99%) |
Oct 05, 2006 | 17.46 | 17.96 | 17.44 | 17.83 | 5,164,492 | +0.58(+3.37%) |
Oct 04, 2006 | 16.98 | 17.31 | 16.36 | 17.24 | 6,177,388 | +0.44(+2.62%) |
Oct 03, 2006 | 17.26 | 17.34 | 16.69 | 16.80 | 6,668,069 | -0.81(-4.60%) |
Oct 02, 2006 | 18.71 | 18.71 | 17.60 | 17.61 | 5,575,616 | -1.07(-5.72%) |
Sep 29, 2006 | 18.63 | 19.01 | 18.49 | 18.68 | 4,187,855 | +0.02(+0.13%) |
Sep 28, 2006 | 18.76 | 18.94 | 18.54 | 18.66 | 4,730,578 | -0.02(-0.13%) |
Sep 27, 2006 | 18.49 | 18.98 | 18.24 | 18.68 | 5,241,921 | +0.13(+0.68%) |
Sep 26, 2006 | 18.09 | 18.75 | 18.09 | 18.56 | 5,197,120 | +0.39(+2.16%) |
Sep 25, 2006 | 17.24 | 18.45 | 17.24 | 18.16 | 7,018,765 | +0.69(+3.96%) |
Sep 22, 2006 | 17.69 | 17.88 | 17.17 | 17.47 | 5,872,427 | -0.02(-0.13%) |
Sep 21, 2006 | 17.30 | 18.01 | 17.30 | 17.50 | 6,581,844 | +0.25(+1.46%) |
Sep 20, 2006 | 18.08 | 18.21 | 17.20 | 17.24 | 5,737,046 | -0.84(-4.65%) |
Sep 19, 2006 | 18.75 | 18.86 | 17.87 | 18.08 | 5,136,696 | -0.56(-2.99%) |
Sep 18, 2006 | 18.12 | 18.72 | 18.08 | 18.64 | 4,866,210 | +0.50(+2.73%) |
Sep 15, 2006 | 18.53 | 18.54 | 18.04 | 18.15 | 7,218,040 | -0.32(-1.75%) |
Sep 14, 2006 | 19.19 | 19.37 | 18.16 | 18.47 | 8,436,188 | -0.76(-3.97%) |
Sep 13, 2006 | 19.12 | 19.48 | 18.95 | 19.23 | 5,148,125 | +0.18(+0.95%) |
Sep 12, 2006 | 19.21 | 19.46 | 18.65 | 19.05 | 4,733,638 | -0.16(-0.82%) |
Sep 11, 2006 | 19.63 | 19.73 | 19.03 | 19.21 | 5,562,030 | -0.67(-3.36%) |
Sep 08, 2006 | 20.81 | 20.95 | 19.78 | 19.88 | 4,197,823 | -0.86(-4.17%) |
Sep 07, 2006 | 20.70 | 21.04 | 20.40 | 20.74 | 4,405,689 | -0.05(-0.23%) |
Sep 06, 2006 | 21.57 | 21.58 | 20.70 | 20.79 | 3,896,857 | -0.95(-4.38%) |
Sep 05, 2006 | 21.66 | 21.98 | 21.52 | 21.74 | 3,585,371 | -0.19(-0.86%) |
Sep 01, 2006 | 21.54 | 21.98 | 21.52 | 21.93 | 2,122,847 | +0.39(+1.79%) |
Aug 31, 2006 | 21.29 | 21.82 | 21.12 | 21.54 | 2,883,228 | +0.22(+1.03%) |
Aug 30, 2006 | 21.80 | 21.80 | 20.96 | 21.32 | 2,732,067 | -0.48(-2.20%) |
Aug 29, 2006 | 21.29 | 21.91 | 21.03 | 21.80 | 2,615,144 | +0.48(+2.25%) |
Aug 28, 2006 | 21.39 | 21.77 | 21.16 | 21.32 | 2,177,821 | -0.61(-2.76%) |
Aug 25, 2006 | 21.76 | 22.21 | 21.76 | 21.93 | 2,255,718 | +0.31(+1.46%) |
Aug 24, 2006 | 21.31 | 21.68 | 20.95 | 21.62 | 2,583,795 | +0.43(+2.04%) |
Aug 23, 2006 | 21.66 | 21.83 | 20.98 | 21.18 | 2,257,856 | -0.42(-1.93%) |
Aug 22, 2006 | 21.69 | 21.97 | 21.52 | 21.60 | 2,457,543 | -0.14(-0.65%) |
Aug 21, 2006 | 21.47 | 21.91 | 21.44 | 21.74 | 3,262,109 | +0.47(+2.22%) |
Aug 18, 2006 | 20.84 | 21.38 | 20.59 | 21.27 | 3,362,648 | +0.52(+2.50%) |
Aug 17, 2006 | 21.07 | 21.14 | 20.55 | 20.75 | 3,593,000 | -0.51(-2.40%) |
Aug 16, 2006 | 21.07 | 21.58 | 20.82 | 21.26 | 3,320,118 | +0.25(+1.20%) |
Aug 15, 2006 | 20.83 | 21.07 | 20.52 | 21.01 | 2,218,893 | +0.50(+2.41%) |
Aug 14, 2006 | 21.03 | 21.03 | 20.32 | 20.51 | 2,811,201 | -0.64(-3.01%) |
Aug 11, 2006 | 21.44 | 21.55 | 20.94 | 21.15 | 2,580,449 | -0.22(-1.03%) |
Aug 10, 2006 | 21.35 | 21.84 | 21.20 | 21.37 | 3,542,955 | -0.14(-0.66%) |
Aug 09, 2006 | 21.58 | 22.13 | 21.42 | 21.51 | 4,211,844 | +0.18(+0.85%) |
Aug 08, 2006 | 21.31 | 21.97 | 21.13 | 21.33 | 4,770,680 | -0.02(-0.07%) |
Aug 07, 2006 | 21.38 | 21.60 | 20.95 | 21.35 | 4,225,040 | +0.44(+2.11%) |
Aug 04, 2006 | 21.59 | 21.70 | 20.45 | 20.91 | 4,330,159 | -0.53(-2.46%) |
Aug 03, 2006 | 21.87 | 21.87 | 20.80 | 21.43 | 5,487,775 | -0.76(-3.44%) |
Aug 02, 2006 | 22.66 | 22.89 | 21.82 | 22.20 | 3,728,363 | +0.05(+0.25%) |