Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 17.44 | 17.57 | 17.13 | 17.14 | 4,916,553 | -0.30(-1.74%) |
Oct 30, 2006 | 17.27 | 17.47 | 17.27 | 17.44 | 3,066,789 | +0.09(+0.53%) |
Oct 27, 2006 | 17.46 | 17.54 | 17.32 | 17.35 | 3,409,425 | -0.14(-0.79%) |
Oct 26, 2006 | 17.15 | 17.53 | 17.13 | 17.49 | 3,328,873 | +0.34(+1.98%) |
Oct 25, 2006 | 17.27 | 17.34 | 17.07 | 17.15 | 3,252,019 | -0.12(-0.68%) |
Oct 24, 2006 | 17.29 | 17.46 | 17.21 | 17.27 | 3,642,907 | -0.02(-0.12%) |
Oct 23, 2006 | 17.33 | 17.37 | 17.20 | 17.29 | 3,654,776 | -0.09(-0.50%) |
Oct 20, 2006 | 17.47 | 17.53 | 17.36 | 17.38 | 4,249,961 | -0.06(-0.32%) |
Oct 19, 2006 | 17.66 | 17.73 | 17.42 | 17.43 | 5,968,585 | -0.31(-1.77%) |
Oct 18, 2006 | 17.79 | 17.86 | 17.55 | 17.75 | 4,160,459 | +0.01(+0.03%) |
Oct 17, 2006 | 17.84 | 17.98 | 17.72 | 17.74 | 4,747,084 | -0.17(-0.98%) |
Oct 16, 2006 | 17.99 | 18.07 | 17.73 | 17.92 | 5,252,378 | -0.38(-2.08%) |
Oct 13, 2006 | 17.94 | 18.31 | 17.87 | 18.30 | 3,701,667 | +0.31(+1.74%) |
Oct 12, 2006 | 17.99 | 18.10 | 17.93 | 17.98 | 3,455,732 | +0.06(+0.34%) |
Oct 11, 2006 | 17.85 | 18.09 | 17.84 | 17.92 | 3,165,241 | -0.06(-0.34%) |
Oct 10, 2006 | 18.05 | 18.10 | 17.89 | 17.98 | 3,200,458 | -0.11(-0.62%) |
Oct 09, 2006 | 18.14 | 18.14 | 17.93 | 18.10 | 2,634,653 | -0.07(-0.37%) |
Oct 06, 2006 | 18.04 | 18.19 | 17.87 | 18.16 | 3,220,109 | +0.08(+0.43%) |
Oct 05, 2006 | 17.86 | 18.13 | 17.83 | 18.09 | 4,073,876 | +0.20(+1.12%) |
Oct 04, 2006 | 17.77 | 17.91 | 17.65 | 17.89 | 3,467,017 | +0.04(+0.20%) |
Oct 03, 2006 | 17.95 | 18.02 | 17.68 | 17.85 | 2,889,732 | -0.10(-0.57%) |
Oct 02, 2006 | 17.83 | 18.04 | 17.69 | 17.95 | 3,643,880 | +0.15(+0.87%) |
Sep 29, 2006 | 17.80 | 17.81 | 17.57 | 17.80 | 4,233,034 | -0.08(-0.43%) |
Sep 28, 2006 | 17.94 | 17.99 | 17.73 | 17.88 | 2,442,808 | +0.03(+0.17%) |
Sep 27, 2006 | 17.69 | 17.84 | 17.53 | 17.84 | 3,669,563 | +0.13(+0.73%) |
Sep 26, 2006 | 17.58 | 17.81 | 17.52 | 17.72 | 3,072,627 | +0.14(+0.82%) |
Sep 25, 2006 | 17.60 | 17.67 | 17.29 | 17.57 | 3,672,481 | +0.07(+0.38%) |
Sep 22, 2006 | 17.27 | 17.58 | 17.24 | 17.51 | 4,488,891 | +0.21(+1.22%) |
Sep 21, 2006 | 17.55 | 17.71 | 17.23 | 17.29 | 5,027,652 | -0.20(-1.12%) |
Sep 20, 2006 | 17.45 | 17.68 | 17.42 | 17.49 | 4,534,809 | +0.09(+0.53%) |
Sep 19, 2006 | 17.67 | 17.78 | 17.35 | 17.40 | 5,899,319 | -0.17(-0.97%) |
Sep 18, 2006 | 17.61 | 17.72 | 17.47 | 17.57 | 5,048,470 | +0.09(+0.53%) |
Sep 15, 2006 | 17.81 | 17.88 | 17.42 | 17.47 | 13,275,608 | -0.39(-2.16%) |
Sep 14, 2006 | 18.46 | 18.53 | 17.78 | 17.86 | 9,388,323 | -0.46(-2.52%) |
Sep 13, 2006 | 18.16 | 18.37 | 18.14 | 18.32 | 7,515,600 | +0.08(+0.42%) |
Sep 12, 2006 | 17.99 | 18.29 | 17.98 | 18.25 | 5,913,328 | +0.30(+1.66%) |
Sep 11, 2006 | 17.99 | 18.12 | 17.94 | 17.95 | 4,522,941 | -0.08(-0.46%) |
Sep 08, 2006 | 17.95 | 18.09 | 17.87 | 18.03 | 2,418,876 | +0.08(+0.43%) |
Sep 07, 2006 | 17.99 | 18.09 | 17.81 | 17.95 | 3,882,810 | -0.04(-0.23%) |
Sep 06, 2006 | 18.10 | 18.11 | 17.95 | 17.99 | 3,188,200 | -0.10(-0.57%) |
Sep 05, 2006 | 17.99 | 18.12 | 17.94 | 18.10 | 2,600,409 | +0.10(+0.57%) |
Sep 01, 2006 | 18.01 | 18.09 | 17.92 | 17.99 | 2,622,200 | +0.12(+0.69%) |
Aug 31, 2006 | 17.99 | 18.01 | 17.84 | 17.87 | 3,856,932 | -0.06(-0.32%) |
Aug 30, 2006 | 17.99 | 18.04 | 17.89 | 17.93 | 2,011,839 | -0.03(-0.17%) |
Aug 29, 2006 | 17.90 | 18.09 | 17.88 | 17.96 | 3,394,443 | +0.10(+0.55%) |
Aug 28, 2006 | 17.99 | 18.12 | 17.81 | 17.86 | 4,649,994 | -0.16(-0.91%) |
Aug 25, 2006 | 17.99 | 18.11 | 17.91 | 18.02 | 2,310,696 | -0.01(-0.03%) |
Aug 24, 2006 | 18.22 | 18.27 | 17.89 | 18.03 | 3,127,300 | -0.16(-0.90%) |
Aug 23, 2006 | 18.12 | 18.30 | 17.86 | 18.19 | 3,992,352 | +0.21(+1.17%) |
Aug 22, 2006 | 17.90 | 18.08 | 17.90 | 17.98 | 2,583,481 | +0.10(+0.55%) |
Aug 21, 2006 | 17.82 | 17.94 | 17.76 | 17.89 | 2,524,527 | -0.02(-0.12%) |
Aug 18, 2006 | 17.97 | 18.00 | 17.79 | 17.91 | 2,425,881 | -0.04(-0.20%) |
Aug 17, 2006 | 17.99 | 18.12 | 17.82 | 17.94 | 5,657,081 | -0.05(-0.26%) |
Aug 16, 2006 | 17.74 | 18.07 | 17.73 | 17.99 | 7,529,998 | +0.25(+1.42%) |
Aug 15, 2006 | 17.68 | 17.77 | 17.54 | 17.74 | 2,912,107 | +0.26(+1.50%) |
Aug 14, 2006 | 17.54 | 17.81 | 17.42 | 17.47 | 3,705,558 | -0.05(-0.29%) |
Aug 11, 2006 | 17.71 | 17.78 | 17.45 | 17.53 | 1,914,749 | -0.27(-1.50%) |
Aug 10, 2006 | 17.82 | 17.92 | 17.69 | 17.79 | 3,049,667 | -0.18(-1.00%) |
Aug 09, 2006 | 17.91 | 18.13 | 17.85 | 17.97 | 5,978,314 | +0.21(+1.16%) |
Aug 08, 2006 | 17.71 | 17.96 | 17.60 | 17.77 | 4,563,022 | +0.17(+0.96%) |
Aug 07, 2006 | 17.37 | 17.73 | 17.33 | 17.60 | 3,063,287 | +0.31(+1.78%) |
Aug 04, 2006 | 17.83 | 17.86 | 17.11 | 17.29 | 3,731,436 | -0.29(-1.67%) |
Aug 03, 2006 | 17.25 | 17.75 | 17.24 | 17.58 | 3,367,592 | +0.33(+1.94%) |
Aug 02, 2006 | 17.24 | 17.45 | 17.10 | 17.25 | 4,031,266 | +0.14(+0.81%) |