Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 18.48 | 18.68 | 17.84 | 18.25 | 9,608,314 | -0.23(-1.25%) |
Oct 30, 2006 | 18.73 | 18.78 | 18.45 | 18.48 | 4,435,317 | -0.24(-1.27%) |
Oct 27, 2006 | 18.82 | 18.82 | 18.56 | 18.72 | 4,245,974 | -0.16(-0.84%) |
Oct 26, 2006 | 18.31 | 18.97 | 18.33 | 18.88 | 7,193,057 | +0.57(+3.10%) |
Oct 25, 2006 | 18.45 | 18.46 | 18.25 | 18.31 | 3,406,201 | -0.17(-0.93%) |
Oct 24, 2006 | 18.38 | 18.54 | 18.35 | 18.48 | 3,541,013 | +0.11(+0.57%) |
Oct 23, 2006 | 18.37 | 18.45 | 18.28 | 18.38 | 2,532,346 | +0.01(+0.04%) |
Oct 20, 2006 | 18.54 | 18.54 | 18.09 | 18.37 | 2,647,012 | -0.06(-0.32%) |
Oct 19, 2006 | 18.39 | 18.54 | 18.25 | 18.43 | 2,687,153 | +0.05(+0.29%) |
Oct 18, 2006 | 18.63 | 18.89 | 18.31 | 18.38 | 3,312,590 | -0.11(-0.61%) |
Oct 17, 2006 | 18.81 | 18.81 | 18.45 | 18.49 | 3,888,343 | -0.32(-1.68%) |
Oct 16, 2006 | 18.09 | 18.83 | 18.09 | 18.81 | 6,578,981 | +0.73(+4.05%) |
Oct 13, 2006 | 18.14 | 18.18 | 17.92 | 18.08 | 4,026,639 | -0.15(-0.83%) |
Oct 12, 2006 | 18.14 | 18.28 | 18.01 | 18.23 | 5,014,403 | +0.09(+0.51%) |
Oct 11, 2006 | 18.29 | 18.39 | 18.05 | 18.14 | 5,563,800 | -0.28(-1.51%) |
Oct 10, 2006 | 18.50 | 18.70 | 18.31 | 18.41 | 4,617,692 | -0.09(-0.50%) |
Oct 09, 2006 | 18.19 | 18.52 | 17.92 | 18.50 | 5,003,951 | +0.32(+1.78%) |
Oct 06, 2006 | 18.15 | 18.23 | 18.04 | 18.18 | 3,142,636 | -0.04(-0.22%) |
Oct 05, 2006 | 18.15 | 18.33 | 18.14 | 18.22 | 4,018,460 | +0.05(+0.29%) |
Oct 04, 2006 | 18.10 | 18.29 | 17.77 | 18.17 | 5,669,378 | +0.07(+0.36%) |
Oct 03, 2006 | 18.31 | 18.31 | 17.98 | 18.10 | 4,492,271 | -0.20(-1.08%) |
Oct 02, 2006 | 18.17 | 18.48 | 18.00 | 18.30 | 5,632,569 | +0.20(+1.09%) |
Sep 29, 2006 | 18.29 | 18.37 | 18.10 | 18.10 | 3,355,760 | -0.18(-1.01%) |
Sep 28, 2006 | 18.25 | 18.41 | 18.06 | 18.29 | 3,496,025 | +0.03(+0.18%) |
Sep 27, 2006 | 18.02 | 18.32 | 17.97 | 18.25 | 5,529,416 | +0.24(+1.32%) |
Sep 26, 2006 | 17.70 | 18.22 | 17.54 | 18.02 | 7,216,687 | +0.32(+1.79%) |
Sep 25, 2006 | 17.65 | 17.82 | 17.47 | 17.70 | 4,930,941 | +0.13(+0.75%) |
Sep 22, 2006 | 17.32 | 17.63 | 17.07 | 17.57 | 5,857,357 | +0.34(+1.99%) |
Sep 21, 2006 | 17.36 | 17.53 | 17.13 | 17.22 | 8,670,840 | -0.54(-3.05%) |
Sep 20, 2006 | 17.55 | 18.06 | 17.36 | 17.77 | 12,750,647 | -0.28(-1.57%) |
Sep 19, 2006 | 18.20 | 18.23 | 17.86 | 18.05 | 4,169,025 | -0.15(-0.80%) |
Sep 18, 2006 | 18.25 | 18.66 | 17.90 | 18.19 | 5,754,961 | -0.44(-2.37%) |
Sep 15, 2006 | 18.74 | 18.87 | 18.62 | 18.64 | 3,732,779 | +0.10(+0.53%) |
Sep 14, 2006 | 18.24 | 18.74 | 18.07 | 18.54 | 3,609,328 | +0.30(+1.67%) |
Sep 13, 2006 | 18.35 | 18.51 | 18.17 | 18.23 | 5,206,472 | -0.13(-0.68%) |
Sep 12, 2006 | 18.15 | 18.48 | 18.09 | 18.36 | 5,734,966 | +0.15(+0.80%) |
Sep 11, 2006 | 17.69 | 18.26 | 17.61 | 18.21 | 6,126,073 | +0.38(+2.11%) |
Sep 08, 2006 | 17.69 | 17.87 | 17.57 | 17.84 | 2,522,803 | +0.12(+0.67%) |
Sep 07, 2006 | 18.10 | 18.10 | 17.62 | 17.72 | 5,961,572 | -0.37(-2.04%) |
Sep 06, 2006 | 18.47 | 18.48 | 18.04 | 18.09 | 4,162,209 | -0.38(-2.04%) |
Sep 05, 2006 | 18.39 | 18.51 | 18.19 | 18.47 | 3,596,150 | +0.15(+0.83%) |
Sep 01, 2006 | 18.14 | 18.42 | 18.04 | 18.31 | 3,344,096 | +0.22(+1.20%) |
Aug 31, 2006 | 18.02 | 18.18 | 17.86 | 18.10 | 3,467,094 | +0.08(+0.44%) |
Aug 30, 2006 | 18.08 | 18.08 | 17.91 | 18.02 | 1,866,162 | +0.04(+0.22%) |
Aug 29, 2006 | 17.96 | 18.00 | 17.73 | 17.98 | 3,522,079 | +0.02(+0.11%) |
Aug 28, 2006 | 17.60 | 18.01 | 17.60 | 17.96 | 4,147,970 | +0.30(+1.68%) |
Aug 25, 2006 | 17.34 | 17.76 | 17.24 | 17.66 | 3,780,191 | +0.22(+1.25%) |
Aug 24, 2006 | 17.56 | 17.63 | 17.21 | 17.44 | 4,936,545 | +0.02(+0.11%) |
Aug 23, 2006 | 17.73 | 17.82 | 17.40 | 17.42 | 3,691,427 | -0.30(-1.68%) |
Aug 22, 2006 | 17.82 | 17.98 | 17.67 | 17.72 | 3,468,002 | -0.04(-0.22%) |
Aug 21, 2006 | 17.99 | 18.00 | 17.75 | 17.76 | 2,813,028 | -0.28(-1.57%) |
Aug 18, 2006 | 18.20 | 18.20 | 17.94 | 18.04 | 3,010,399 | -0.15(-0.83%) |
Aug 17, 2006 | 18.21 | 18.37 | 18.09 | 18.19 | 3,340,007 | +0.01(+0.07%) |
Aug 16, 2006 | 17.78 | 18.27 | 17.66 | 18.18 | 4,511,660 | +0.45(+2.53%) |
Aug 15, 2006 | 17.46 | 17.82 | 17.46 | 17.73 | 7,025,224 | +0.44(+2.52%) |
Aug 14, 2006 | 17.66 | 17.78 | 17.27 | 17.30 | 4,165,541 | -0.22(-1.24%) |
Aug 11, 2006 | 17.61 | 17.71 | 17.30 | 17.51 | 2,705,936 | -0.11(-0.64%) |
Aug 10, 2006 | 17.50 | 17.67 | 17.34 | 17.63 | 3,481,635 | +0.07(+0.38%) |
Aug 09, 2006 | 18.26 | 18.26 | 17.52 | 17.56 | 5,773,592 | -0.58(-3.20%) |
Aug 08, 2006 | 18.47 | 18.54 | 18.06 | 18.14 | 5,622,421 | -0.18(-1.01%) |
Aug 07, 2006 | 18.06 | 18.36 | 17.89 | 18.33 | 4,609,210 | +0.26(+1.46%) |
Aug 04, 2006 | 18.36 | 18.82 | 17.83 | 18.06 | 5,631,055 | -0.09(-0.47%) |
Aug 03, 2006 | 17.63 | 18.31 | 17.55 | 18.15 | 8,065,700 | +0.62(+3.54%) |
Aug 02, 2006 | 17.63 | 17.70 | 17.30 | 17.53 | 5,457,314 | +0.05(+0.26%) |