Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 18.33 | 18.45 | 18.00 | 18.01 | 4,680,070 | -0.32(-1.74%) |
Oct 30, 2006 | 18.14 | 18.36 | 18.14 | 18.33 | 2,919,279 | +0.10(+0.53%) |
Oct 27, 2006 | 18.35 | 18.43 | 18.20 | 18.23 | 3,245,434 | -0.15(-0.79%) |
Oct 26, 2006 | 18.02 | 18.41 | 17.99 | 18.37 | 3,168,757 | +0.36(+1.98%) |
Oct 25, 2006 | 18.15 | 18.21 | 17.94 | 18.02 | 3,095,599 | -0.12(-0.68%) |
Oct 24, 2006 | 18.16 | 18.34 | 18.08 | 18.14 | 3,467,686 | -0.02(-0.12%) |
Oct 23, 2006 | 18.21 | 18.25 | 18.07 | 18.16 | 3,478,983 | -0.09(-0.50%) |
Oct 20, 2006 | 18.36 | 18.42 | 18.24 | 18.25 | 4,045,541 | -0.06(-0.32%) |
Oct 19, 2006 | 18.56 | 18.63 | 18.30 | 18.31 | 5,681,500 | -0.33(-1.77%) |
Oct 18, 2006 | 18.69 | 18.76 | 18.44 | 18.64 | 3,960,344 | +0.01(+0.03%) |
Oct 17, 2006 | 18.74 | 18.89 | 18.62 | 18.64 | 4,518,752 | -0.18(-0.98%) |
Oct 16, 2006 | 18.90 | 18.98 | 18.62 | 18.82 | 4,999,742 | -0.40(-2.08%) |
Oct 13, 2006 | 18.84 | 19.24 | 18.77 | 19.22 | 3,523,619 | +0.33(+1.74%) |
Oct 12, 2006 | 18.90 | 19.02 | 18.83 | 18.89 | 3,289,514 | +0.06(+0.34%) |
Oct 11, 2006 | 18.76 | 19.00 | 18.74 | 18.83 | 3,012,995 | -0.06(-0.34%) |
Oct 10, 2006 | 18.96 | 19.01 | 18.79 | 18.89 | 3,046,518 | -0.12(-0.62%) |
Oct 09, 2006 | 19.05 | 19.06 | 18.83 | 19.01 | 2,507,928 | -0.07(-0.37%) |
Oct 06, 2006 | 18.95 | 19.11 | 18.77 | 19.08 | 3,065,224 | +0.08(+0.43%) |
Oct 05, 2006 | 18.76 | 19.05 | 18.74 | 19.00 | 3,877,926 | +0.21(+1.12%) |
Oct 04, 2006 | 18.67 | 18.81 | 18.55 | 18.79 | 3,300,256 | +0.04(+0.20%) |
Oct 03, 2006 | 18.86 | 18.94 | 18.57 | 18.75 | 2,750,738 | -0.11(-0.57%) |
Oct 02, 2006 | 18.74 | 18.95 | 18.58 | 18.86 | 3,468,612 | +0.16(+0.87%) |
Sep 29, 2006 | 18.70 | 18.71 | 18.45 | 18.70 | 4,029,427 | -0.08(-0.43%) |
Sep 28, 2006 | 18.85 | 18.90 | 18.63 | 18.78 | 2,325,311 | +0.03(+0.17%) |
Sep 27, 2006 | 18.58 | 18.75 | 18.42 | 18.75 | 3,493,059 | +0.14(+0.73%) |
Sep 26, 2006 | 18.47 | 18.71 | 18.40 | 18.61 | 2,924,835 | +0.15(+0.82%) |
Sep 25, 2006 | 18.49 | 18.56 | 18.17 | 18.46 | 3,495,838 | +0.07(+0.38%) |
Sep 22, 2006 | 18.14 | 18.47 | 18.11 | 18.39 | 4,272,979 | +0.22(+1.22%) |
Sep 21, 2006 | 18.44 | 18.61 | 18.10 | 18.17 | 4,785,825 | -0.21(-1.12%) |
Sep 20, 2006 | 18.33 | 18.57 | 18.30 | 18.37 | 4,316,688 | +0.10(+0.53%) |
Sep 19, 2006 | 18.56 | 18.68 | 18.23 | 18.28 | 5,615,566 | -0.18(-0.97%) |
Sep 18, 2006 | 18.50 | 18.61 | 18.36 | 18.45 | 4,805,642 | +0.10(+0.53%) |
Sep 15, 2006 | 18.71 | 18.78 | 18.30 | 18.36 | 12,637,060 | -0.40(-2.16%) |
Sep 14, 2006 | 19.39 | 19.46 | 18.68 | 18.76 | 8,936,751 | -0.49(-2.52%) |
Sep 13, 2006 | 19.08 | 19.30 | 19.05 | 19.25 | 7,154,105 | +0.08(+0.42%) |
Sep 12, 2006 | 18.90 | 19.22 | 18.89 | 19.17 | 5,628,901 | +0.31(+1.66%) |
Sep 11, 2006 | 18.90 | 19.03 | 18.85 | 18.85 | 4,305,390 | -0.09(-0.46%) |
Sep 08, 2006 | 18.86 | 19.01 | 18.77 | 18.94 | 2,302,530 | +0.08(+0.43%) |
Sep 07, 2006 | 18.90 | 19.01 | 18.71 | 18.86 | 3,696,049 | -0.04(-0.23%) |
Sep 06, 2006 | 19.01 | 19.03 | 18.86 | 18.90 | 3,034,850 | -0.11(-0.57%) |
Sep 05, 2006 | 18.90 | 19.03 | 18.85 | 19.01 | 2,475,331 | +0.11(+0.57%) |
Sep 01, 2006 | 18.92 | 19.00 | 18.82 | 18.90 | 2,496,074 | +0.13(+0.69%) |
Aug 31, 2006 | 18.90 | 18.92 | 18.74 | 18.77 | 3,671,417 | -0.06(-0.32%) |
Aug 30, 2006 | 18.90 | 18.95 | 18.79 | 18.83 | 1,915,070 | -0.03(-0.17%) |
Aug 29, 2006 | 18.81 | 19.01 | 18.78 | 18.87 | 3,231,173 | +0.10(+0.55%) |
Aug 28, 2006 | 18.90 | 19.03 | 18.71 | 18.76 | 4,426,332 | -0.17(-0.91%) |
Aug 25, 2006 | 18.90 | 19.02 | 18.81 | 18.94 | 2,199,553 | -0.01(-0.03%) |
Aug 24, 2006 | 19.14 | 19.19 | 18.79 | 18.94 | 2,976,879 | -0.17(-0.90%) |
Aug 23, 2006 | 19.03 | 19.22 | 18.76 | 19.11 | 3,800,323 | +0.22(+1.17%) |
Aug 22, 2006 | 18.80 | 18.99 | 18.80 | 18.89 | 2,459,217 | +0.10(+0.55%) |
Aug 21, 2006 | 18.72 | 18.85 | 18.65 | 18.79 | 2,403,099 | -0.02(-0.11%) |
Aug 18, 2006 | 18.88 | 18.91 | 18.69 | 18.81 | 2,309,197 | -0.04(-0.20%) |
Aug 17, 2006 | 18.90 | 19.04 | 18.72 | 18.85 | 5,384,979 | -0.05(-0.26%) |
Aug 16, 2006 | 18.63 | 18.98 | 18.63 | 18.90 | 7,167,810 | +0.26(+1.42%) |
Aug 15, 2006 | 18.57 | 18.67 | 18.43 | 18.63 | 2,772,037 | +0.28(+1.50%) |
Aug 14, 2006 | 18.43 | 18.71 | 18.30 | 18.36 | 3,527,323 | -0.05(-0.29%) |
Aug 11, 2006 | 18.60 | 18.68 | 18.34 | 18.41 | 1,822,651 | -0.28(-1.50%) |
Aug 10, 2006 | 18.72 | 18.82 | 18.58 | 18.69 | 2,902,980 | -0.19(-1.00%) |
Aug 09, 2006 | 18.82 | 19.04 | 18.76 | 18.88 | 5,690,761 | +0.22(+1.16%) |
Aug 08, 2006 | 18.61 | 18.87 | 18.49 | 18.67 | 4,343,544 | +0.18(+0.96%) |
Aug 07, 2006 | 18.25 | 18.62 | 18.21 | 18.49 | 2,915,945 | +0.32(+1.78%) |
Aug 04, 2006 | 18.74 | 18.76 | 17.98 | 18.16 | 3,551,956 | -0.31(-1.67%) |
Aug 03, 2006 | 18.13 | 18.64 | 18.11 | 18.47 | 3,205,614 | +0.35(+1.94%) |
Aug 02, 2006 | 18.11 | 18.33 | 17.97 | 18.12 | 3,837,365 | +0.15(+0.81%) |