Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 16.87 | 17.22 | 16.76 | 17.13 | 3,979,532 | +0.18(+1.08%) |
Oct 30, 2006 | 16.88 | 17.05 | 16.88 | 16.95 | 3,072,188 | -0.02(-0.10%) |
Oct 27, 2006 | 17.22 | 17.43 | 16.91 | 16.96 | 9,707,493 | -0.28(-1.62%) |
Oct 26, 2006 | 17.62 | 17.74 | 17.17 | 17.24 | 5,416,238 | -0.49(-2.75%) |
Oct 25, 2006 | 17.39 | 18.49 | 17.39 | 17.73 | 11,069,924 | +0.83(+4.92%) |
Oct 24, 2006 | 16.72 | 16.95 | 16.59 | 16.90 | 2,525,141 | +0.04(+0.23%) |
Oct 23, 2006 | 16.98 | 17.04 | 16.75 | 16.86 | 2,644,454 | -0.10(-0.60%) |
Oct 20, 2006 | 17.07 | 17.10 | 16.88 | 16.96 | 2,224,737 | -0.11(-0.62%) |
Oct 19, 2006 | 17.15 | 17.15 | 16.96 | 17.07 | 2,521,840 | -0.13(-0.76%) |
Oct 18, 2006 | 17.13 | 17.31 | 17.05 | 17.20 | 1,931,170 | +0.01(+0.07%) |
Oct 17, 2006 | 17.08 | 17.35 | 17.07 | 17.19 | 1,860,431 | -0.04(-0.25%) |
Oct 16, 2006 | 16.72 | 17.26 | 16.68 | 17.23 | 1,983,517 | +0.42(+2.50%) |
Oct 13, 2006 | 17.01 | 17.03 | 16.81 | 16.81 | 2,033,034 | -0.24(-1.39%) |
Oct 12, 2006 | 17.20 | 17.26 | 16.98 | 17.05 | 1,816,809 | -0.14(-0.79%) |
Oct 11, 2006 | 17.26 | 17.33 | 17.03 | 17.18 | 2,037,750 | -0.08(-0.47%) |
Oct 10, 2006 | 17.19 | 17.38 | 17.01 | 17.26 | 2,785,224 | +0.04(+0.22%) |
Oct 09, 2006 | 17.22 | 17.28 | 17.11 | 17.23 | 2,024,310 | +0.06(+0.32%) |
Oct 06, 2006 | 17.18 | 17.25 | 17.05 | 17.17 | 2,011,105 | +0.00(+0.00%) |
Oct 05, 2006 | 17.17 | 17.26 | 17.11 | 17.17 | 2,408,658 | +0.00(+0.00%) |
Oct 04, 2006 | 16.93 | 17.26 | 16.89 | 17.17 | 1,954,514 | +0.25(+1.45%) |
Oct 03, 2006 | 16.90 | 17.05 | 16.78 | 16.93 | 2,135,842 | +0.02(+0.13%) |
Oct 02, 2006 | 17.03 | 17.09 | 16.86 | 16.90 | 1,608,365 | -0.20(-1.17%) |
Sep 29, 2006 | 17.40 | 17.40 | 17.03 | 17.10 | 2,278,734 | -0.24(-1.37%) |
Sep 28, 2006 | 16.88 | 17.45 | 16.84 | 17.34 | 3,283,226 | +0.43(+2.53%) |
Sep 27, 2006 | 17.00 | 17.15 | 16.89 | 16.91 | 2,300,899 | -0.14(-0.85%) |
Sep 26, 2006 | 16.78 | 17.08 | 16.68 | 17.06 | 2,443,556 | +0.22(+1.31%) |
Sep 25, 2006 | 16.70 | 16.87 | 16.54 | 16.84 | 1,876,937 | +0.11(+0.63%) |
Sep 22, 2006 | 16.87 | 16.94 | 16.52 | 16.73 | 1,648,687 | -0.14(-0.80%) |
Sep 21, 2006 | 16.68 | 16.92 | 16.60 | 16.87 | 2,071,941 | +0.09(+0.53%) |
Sep 20, 2006 | 16.75 | 16.82 | 16.57 | 16.78 | 1,977,386 | +0.08(+0.51%) |
Sep 19, 2006 | 16.71 | 16.93 | 16.61 | 16.69 | 1,935,415 | -0.06(-0.35%) |
Sep 18, 2006 | 16.85 | 17.10 | 16.56 | 16.75 | 3,674,412 | +0.29(+1.78%) |
Sep 15, 2006 | 16.84 | 17.04 | 16.40 | 16.46 | 7,008,570 | -0.23(-1.40%) |
Sep 14, 2006 | 16.61 | 16.83 | 16.49 | 16.69 | 2,668,741 | -0.05(-0.28%) |
Sep 13, 2006 | 16.69 | 16.79 | 16.58 | 16.74 | 2,188,896 | +0.06(+0.33%) |
Sep 12, 2006 | 16.32 | 16.87 | 16.32 | 16.68 | 4,515,968 | +0.27(+1.65%) |
Sep 11, 2006 | 15.90 | 16.48 | 15.88 | 16.41 | 4,076,916 | +0.67(+4.28%) |
Sep 08, 2006 | 15.69 | 15.96 | 15.63 | 15.74 | 2,584,326 | +0.04(+0.27%) |
Sep 07, 2006 | 15.65 | 15.76 | 15.63 | 15.70 | 1,808,556 | +0.01(+0.08%) |
Sep 06, 2006 | 15.83 | 15.84 | 15.61 | 15.68 | 2,418,090 | -0.24(-1.49%) |
Sep 05, 2006 | 15.91 | 15.98 | 15.78 | 15.92 | 1,486,223 | +0.02(+0.13%) |
Sep 01, 2006 | 15.71 | 15.96 | 15.69 | 15.90 | 2,224,737 | +0.27(+1.71%) |
Aug 31, 2006 | 15.57 | 15.67 | 15.53 | 15.63 | 2,183,708 | +0.04(+0.27%) |
Aug 30, 2006 | 15.43 | 15.62 | 15.40 | 15.59 | 2,030,205 | +0.13(+0.85%) |
Aug 29, 2006 | 15.15 | 15.51 | 15.15 | 15.46 | 3,705,301 | +0.31(+2.02%) |
Aug 28, 2006 | 14.84 | 15.22 | 14.82 | 15.15 | 2,580,317 | +0.34(+2.26%) |
Aug 25, 2006 | 14.88 | 14.92 | 14.79 | 14.82 | 2,664,497 | -0.08(-0.51%) |
Aug 24, 2006 | 14.95 | 15.00 | 14.86 | 14.89 | 3,894,881 | -0.10(-0.65%) |
Aug 23, 2006 | 14.81 | 15.04 | 14.81 | 14.99 | 5,465,048 | +0.01(+0.06%) |
Aug 22, 2006 | 14.81 | 15.04 | 14.81 | 14.98 | 5,607,941 | +0.07(+0.46%) |
Aug 21, 2006 | 15.10 | 15.18 | 14.89 | 14.92 | 5,498,059 | -0.18(-1.21%) |
Aug 18, 2006 | 15.11 | 15.23 | 14.95 | 15.10 | 6,137,303 | -0.01(-0.06%) |
Aug 17, 2006 | 15.59 | 15.63 | 15.08 | 15.11 | 3,509,119 | -0.48(-3.07%) |
Aug 16, 2006 | 15.11 | 15.62 | 14.91 | 15.59 | 7,766,419 | -0.18(-1.16%) |
Aug 15, 2006 | 15.86 | 15.95 | 15.37 | 15.77 | 5,048,160 | +0.09(+0.60%) |
Aug 14, 2006 | 15.61 | 15.86 | 15.53 | 15.67 | 4,064,183 | +0.08(+0.52%) |
Aug 11, 2006 | 16.43 | 16.43 | 15.57 | 15.59 | 6,295,758 | -0.94(-5.69%) |
Aug 10, 2006 | 16.09 | 16.65 | 16.06 | 16.54 | 2,982,586 | +0.42(+2.61%) |
Aug 09, 2006 | 16.05 | 16.27 | 16.04 | 16.12 | 1,695,138 | +0.15(+0.93%) |
Aug 08, 2006 | 16.05 | 16.09 | 15.81 | 15.97 | 1,381,765 | -0.03(-0.19%) |
Aug 07, 2006 | 15.88 | 16.07 | 15.80 | 16.00 | 1,890,849 | +0.05(+0.32%) |
Aug 04, 2006 | 15.87 | 16.13 | 15.85 | 15.95 | 1,566,158 | +0.19(+1.21%) |
Aug 03, 2006 | 15.67 | 15.95 | 15.66 | 15.76 | 1,573,939 | -0.03(-0.19%) |
Aug 02, 2006 | 15.61 | 15.84 | 15.61 | 15.78 | 1,791,815 | +0.18(+1.14%) |