Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 19.22 | 19.43 | 19.13 | 19.21 | 3,206,588 | +0.02(+0.08%) |
Oct 30, 2006 | 18.91 | 19.24 | 18.85 | 19.20 | 1,956,560 | +0.18(+0.94%) |
Oct 27, 2006 | 19.09 | 19.23 | 18.89 | 19.02 | 2,184,294 | -0.14(-0.73%) |
Oct 26, 2006 | 19.02 | 19.21 | 18.68 | 19.16 | 2,075,002 | +0.13(+0.69%) |
Oct 25, 2006 | 19.01 | 19.08 | 18.90 | 19.03 | 2,599,424 | -0.01(-0.04%) |
Oct 24, 2006 | 19.25 | 19.28 | 18.88 | 19.03 | 3,191,508 | -0.29(-1.53%) |
Oct 23, 2006 | 19.41 | 19.55 | 19.27 | 19.33 | 3,267,420 | -0.13(-0.68%) |
Oct 20, 2006 | 19.16 | 19.51 | 19.04 | 19.46 | 4,177,199 | +0.37(+1.95%) |
Oct 19, 2006 | 18.99 | 19.10 | 18.75 | 19.09 | 1,953,080 | +0.05(+0.29%) |
Oct 18, 2006 | 19.07 | 19.26 | 18.95 | 19.03 | 3,719,410 | +0.23(+1.20%) |
Oct 17, 2006 | 18.47 | 18.86 | 18.44 | 18.81 | 2,472,475 | +0.23(+1.25%) |
Oct 16, 2006 | 18.54 | 18.69 | 18.47 | 18.58 | 961,331 | +0.05(+0.25%) |
Oct 13, 2006 | 18.48 | 18.74 | 18.35 | 18.53 | 2,620,045 | +0.05(+0.25%) |
Oct 12, 2006 | 18.51 | 18.56 | 18.43 | 18.48 | 1,444,897 | +0.05(+0.29%) |
Oct 11, 2006 | 18.23 | 18.50 | 18.19 | 18.43 | 1,483,046 | +0.09(+0.47%) |
Oct 10, 2006 | 18.43 | 18.44 | 18.23 | 18.34 | 1,894,825 | -0.12(-0.67%) |
Oct 09, 2006 | 18.48 | 18.55 | 18.35 | 18.47 | 1,474,798 | -0.12(-0.63%) |
Oct 06, 2006 | 18.54 | 18.61 | 18.39 | 18.58 | 2,121,658 | +0.05(+0.25%) |
Oct 05, 2006 | 18.50 | 18.60 | 18.41 | 18.54 | 2,199,502 | +0.03(+0.17%) |
Oct 04, 2006 | 18.33 | 18.58 | 18.32 | 18.51 | 2,722,248 | +0.16(+0.89%) |
Oct 03, 2006 | 18.31 | 18.43 | 18.28 | 18.34 | 2,827,932 | -0.05(-0.25%) |
Oct 02, 2006 | 18.33 | 18.52 | 18.30 | 18.39 | 3,114,952 | +0.01(+0.04%) |
Sep 29, 2006 | 18.47 | 18.51 | 18.26 | 18.38 | 2,607,672 | -0.12(-0.67%) |
Sep 28, 2006 | 18.16 | 18.51 | 18.16 | 18.51 | 2,591,691 | +0.41(+2.27%) |
Sep 27, 2006 | 18.18 | 18.42 | 18.00 | 18.09 | 2,331,349 | -0.18(-0.98%) |
Sep 26, 2006 | 18.21 | 18.44 | 18.04 | 18.27 | 2,297,195 | +0.08(+0.43%) |
Sep 25, 2006 | 17.89 | 18.23 | 17.89 | 18.19 | 2,566,817 | +0.31(+1.74%) |
Sep 22, 2006 | 18.09 | 18.09 | 17.62 | 17.88 | 2,544,649 | -0.17(-0.95%) |
Sep 21, 2006 | 18.16 | 18.23 | 18.00 | 18.06 | 1,990,198 | -0.13(-0.73%) |
Sep 20, 2006 | 18.10 | 18.38 | 17.88 | 18.19 | 2,652,910 | +0.06(+0.34%) |
Sep 19, 2006 | 18.31 | 18.39 | 18.13 | 18.13 | 3,301,831 | -0.19(-1.06%) |
Sep 18, 2006 | 18.36 | 18.47 | 18.12 | 18.32 | 2,739,519 | +0.09(+0.47%) |
Sep 15, 2006 | 18.80 | 18.80 | 18.04 | 18.23 | 10,662,163 | -0.61(-3.21%) |
Sep 14, 2006 | 18.82 | 18.98 | 18.73 | 18.84 | 5,082,983 | +0.05(+0.29%) |
Sep 13, 2006 | 18.65 | 18.83 | 18.55 | 18.78 | 3,305,827 | +0.13(+0.71%) |
Sep 12, 2006 | 18.10 | 18.65 | 18.09 | 18.65 | 4,659,476 | +0.55(+3.04%) |
Sep 11, 2006 | 18.16 | 18.23 | 18.05 | 18.10 | 4,521,443 | -0.19(-1.02%) |
Sep 08, 2006 | 18.27 | 18.42 | 18.18 | 18.29 | 2,137,252 | +0.12(+0.68%) |
Sep 07, 2006 | 18.23 | 18.29 | 18.10 | 18.16 | 1,923,437 | -0.12(-0.64%) |
Sep 06, 2006 | 18.25 | 18.43 | 18.20 | 18.28 | 1,795,972 | -0.02(-0.08%) |
Sep 05, 2006 | 18.26 | 18.39 | 18.19 | 18.30 | 2,735,523 | +0.00(+0.00%) |
Sep 01, 2006 | 18.35 | 18.43 | 18.19 | 18.30 | 1,302,225 | +0.01(+0.04%) |
Aug 31, 2006 | 18.35 | 18.40 | 18.14 | 18.29 | 1,711,168 | -0.06(-0.34%) |
Aug 30, 2006 | 18.34 | 18.45 | 18.23 | 18.35 | 1,328,259 | -0.04(-0.21%) |
Aug 29, 2006 | 18.29 | 18.43 | 18.16 | 18.39 | 1,714,905 | +0.03(+0.17%) |
Aug 28, 2006 | 18.19 | 18.40 | 18.07 | 18.36 | 1,756,406 | +0.22(+1.20%) |
Aug 25, 2006 | 18.12 | 18.33 | 18.10 | 18.14 | 2,055,025 | -0.02(-0.13%) |
Aug 24, 2006 | 18.30 | 18.39 | 18.12 | 18.16 | 2,122,173 | -0.14(-0.76%) |
Aug 23, 2006 | 18.41 | 18.47 | 18.19 | 18.30 | 2,715,031 | -0.14(-0.76%) |
Aug 22, 2006 | 18.23 | 18.50 | 18.18 | 18.44 | 2,961,583 | +0.09(+0.51%) |
Aug 21, 2006 | 18.39 | 18.44 | 18.23 | 18.35 | 2,676,624 | -0.17(-0.92%) |
Aug 18, 2006 | 18.56 | 18.62 | 18.42 | 18.52 | 1,896,500 | -0.03(-0.17%) |
Aug 17, 2006 | 18.16 | 18.62 | 18.15 | 18.55 | 3,884,250 | +0.12(+0.67%) |
Aug 16, 2006 | 18.19 | 18.55 | 18.12 | 18.43 | 7,213,920 | +0.40(+2.19%) |
Aug 15, 2006 | 17.96 | 18.51 | 17.81 | 18.03 | 13,598,356 | +1.14(+6.75%) |
Aug 14, 2006 | 16.84 | 17.15 | 16.81 | 16.89 | 3,539,748 | +0.09(+0.51%) |
Aug 11, 2006 | 16.82 | 16.98 | 16.67 | 16.81 | 1,582,543 | -0.17(-1.00%) |
Aug 10, 2006 | 16.64 | 17.05 | 16.64 | 16.98 | 1,610,382 | +0.29(+1.77%) |
Aug 09, 2006 | 16.82 | 17.07 | 16.67 | 16.68 | 2,280,183 | -0.06(-0.37%) |
Aug 08, 2006 | 16.90 | 16.96 | 16.60 | 16.74 | 2,732,688 | -0.16(-0.96%) |
Aug 07, 2006 | 16.91 | 16.95 | 16.73 | 16.91 | 3,507,012 | -0.03(-0.18%) |
Aug 04, 2006 | 17.11 | 17.21 | 16.73 | 16.94 | 4,093,039 | -0.02(-0.14%) |
Aug 03, 2006 | 16.82 | 17.07 | 16.68 | 16.96 | 2,919,051 | +0.07(+0.41%) |
Aug 02, 2006 | 16.26 | 17.19 | 16.22 | 16.89 | 7,385,720 | +0.78(+4.87%) |