Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 19.37 | 19.58 | 18.70 | 19.13 | 9,169,119 | -0.24(-1.25%) |
Oct 30, 2006 | 19.63 | 19.67 | 19.33 | 19.37 | 4,232,579 | -0.25(-1.27%) |
Oct 27, 2006 | 19.72 | 19.72 | 19.45 | 19.62 | 4,051,891 | -0.17(-0.84%) |
Oct 26, 2006 | 19.19 | 19.88 | 19.20 | 19.79 | 6,864,263 | +0.59(+3.10%) |
Oct 25, 2006 | 19.34 | 19.34 | 19.13 | 19.19 | 3,250,504 | -0.18(-0.93%) |
Oct 24, 2006 | 19.26 | 19.43 | 19.23 | 19.37 | 3,379,154 | +0.11(+0.57%) |
Oct 23, 2006 | 19.25 | 19.34 | 19.16 | 19.26 | 2,416,593 | +0.01(+0.04%) |
Oct 20, 2006 | 19.43 | 19.43 | 18.96 | 19.25 | 2,526,017 | -0.06(-0.32%) |
Oct 19, 2006 | 19.27 | 19.43 | 19.13 | 19.32 | 2,564,323 | +0.06(+0.29%) |
Oct 18, 2006 | 19.52 | 19.80 | 19.19 | 19.26 | 3,161,172 | -0.12(-0.61%) |
Oct 17, 2006 | 19.71 | 19.71 | 19.34 | 19.38 | 3,710,608 | -0.33(-1.68%) |
Oct 16, 2006 | 18.96 | 19.74 | 18.96 | 19.71 | 6,278,256 | +0.77(+4.05%) |
Oct 13, 2006 | 19.01 | 19.05 | 18.78 | 18.94 | 3,842,582 | -0.16(-0.83%) |
Oct 12, 2006 | 19.00 | 19.16 | 18.87 | 19.10 | 4,785,195 | +0.10(+0.51%) |
Oct 11, 2006 | 19.16 | 19.27 | 18.91 | 19.00 | 5,309,480 | -0.29(-1.51%) |
Oct 10, 2006 | 19.39 | 19.59 | 19.18 | 19.29 | 4,406,618 | -0.10(-0.50%) |
Oct 09, 2006 | 19.06 | 19.41 | 18.78 | 19.39 | 4,775,221 | +0.34(+1.78%) |
Oct 06, 2006 | 19.02 | 19.11 | 18.91 | 19.05 | 2,998,986 | -0.04(-0.22%) |
Oct 05, 2006 | 19.02 | 19.20 | 19.00 | 19.09 | 3,834,776 | +0.06(+0.29%) |
Oct 04, 2006 | 18.97 | 19.17 | 18.62 | 19.04 | 5,410,231 | +0.07(+0.36%) |
Oct 03, 2006 | 19.18 | 19.19 | 18.84 | 18.97 | 4,286,930 | -0.21(-1.08%) |
Oct 02, 2006 | 19.04 | 19.37 | 18.86 | 19.18 | 5,375,105 | +0.21(+1.09%) |
Sep 29, 2006 | 19.16 | 19.25 | 18.97 | 18.97 | 3,202,369 | -0.19(-1.01%) |
Sep 28, 2006 | 19.12 | 19.29 | 18.93 | 19.16 | 3,336,222 | +0.03(+0.18%) |
Sep 27, 2006 | 18.89 | 19.20 | 18.83 | 19.13 | 5,276,667 | +0.25(+1.32%) |
Sep 26, 2006 | 18.55 | 19.09 | 18.38 | 18.88 | 6,886,813 | +0.33(+1.79%) |
Sep 25, 2006 | 18.49 | 18.68 | 18.31 | 18.55 | 4,705,548 | +0.14(+0.75%) |
Sep 22, 2006 | 18.15 | 18.47 | 17.88 | 18.41 | 5,589,618 | +0.36(+1.99%) |
Sep 21, 2006 | 18.19 | 18.37 | 17.95 | 18.05 | 8,274,497 | -0.57(-3.05%) |
Sep 20, 2006 | 18.39 | 18.92 | 18.19 | 18.62 | 12,167,817 | -0.30(-1.57%) |
Sep 19, 2006 | 19.07 | 19.10 | 18.72 | 18.91 | 3,978,460 | -0.15(-0.80%) |
Sep 18, 2006 | 19.12 | 19.56 | 18.76 | 19.07 | 5,491,902 | -0.46(-2.37%) |
Sep 15, 2006 | 19.63 | 19.77 | 19.51 | 19.53 | 3,562,154 | +0.10(+0.53%) |
Sep 14, 2006 | 19.11 | 19.64 | 18.93 | 19.43 | 3,444,346 | +0.32(+1.67%) |
Sep 13, 2006 | 19.23 | 19.40 | 19.05 | 19.11 | 4,968,485 | -0.13(-0.68%) |
Sep 12, 2006 | 19.02 | 19.36 | 18.96 | 19.24 | 5,472,821 | +0.15(+0.80%) |
Sep 11, 2006 | 18.54 | 19.14 | 18.45 | 19.09 | 5,846,051 | +0.39(+2.11%) |
Sep 08, 2006 | 18.54 | 18.73 | 18.42 | 18.69 | 2,407,486 | +0.12(+0.67%) |
Sep 07, 2006 | 18.96 | 18.97 | 18.46 | 18.57 | 5,689,069 | -0.39(-2.04%) |
Sep 06, 2006 | 19.36 | 19.36 | 18.90 | 18.96 | 3,971,955 | -0.39(-2.04%) |
Sep 05, 2006 | 19.27 | 19.40 | 19.06 | 19.35 | 3,431,770 | +0.16(+0.83%) |
Sep 01, 2006 | 19.01 | 19.30 | 18.91 | 19.19 | 3,191,238 | +0.23(+1.20%) |
Aug 31, 2006 | 18.88 | 19.05 | 18.71 | 18.96 | 3,308,613 | +0.08(+0.44%) |
Aug 30, 2006 | 18.95 | 18.95 | 18.77 | 18.88 | 1,780,860 | +0.04(+0.22%) |
Aug 29, 2006 | 18.82 | 18.86 | 18.57 | 18.84 | 3,361,085 | +0.02(+0.11%) |
Aug 28, 2006 | 18.44 | 18.87 | 18.44 | 18.82 | 3,958,367 | +0.31(+1.68%) |
Aug 25, 2006 | 18.17 | 18.61 | 18.06 | 18.51 | 3,607,399 | +0.23(+1.25%) |
Aug 24, 2006 | 18.40 | 18.48 | 18.04 | 18.28 | 4,710,896 | +0.02(+0.11%) |
Aug 23, 2006 | 18.57 | 18.68 | 18.24 | 18.26 | 3,522,692 | -0.31(-1.68%) |
Aug 22, 2006 | 18.68 | 18.84 | 18.52 | 18.57 | 3,309,480 | -0.04(-0.22%) |
Aug 21, 2006 | 18.85 | 18.86 | 18.60 | 18.61 | 2,684,445 | -0.30(-1.57%) |
Aug 18, 2006 | 19.07 | 19.07 | 18.80 | 18.91 | 2,872,794 | -0.16(-0.83%) |
Aug 17, 2006 | 19.09 | 19.25 | 18.96 | 19.07 | 3,187,335 | +0.01(+0.07%) |
Aug 16, 2006 | 18.63 | 19.14 | 18.51 | 19.05 | 4,305,433 | +0.47(+2.53%) |
Aug 15, 2006 | 18.30 | 18.68 | 18.29 | 18.58 | 6,704,102 | +0.46(+2.52%) |
Aug 14, 2006 | 18.51 | 18.63 | 18.10 | 18.13 | 3,975,135 | -0.23(-1.24%) |
Aug 11, 2006 | 18.45 | 18.55 | 18.13 | 18.35 | 2,582,248 | -0.12(-0.64%) |
Aug 10, 2006 | 18.34 | 18.51 | 18.17 | 18.47 | 3,322,490 | +0.07(+0.38%) |
Aug 09, 2006 | 19.14 | 19.14 | 18.36 | 18.40 | 5,509,682 | -0.61(-3.20%) |
Aug 08, 2006 | 19.35 | 19.43 | 18.92 | 19.01 | 5,365,421 | -0.19(-1.01%) |
Aug 07, 2006 | 18.93 | 19.24 | 18.75 | 19.20 | 4,398,523 | +0.28(+1.46%) |
Aug 04, 2006 | 19.24 | 19.72 | 18.69 | 18.93 | 5,373,660 | -0.09(-0.47%) |
Aug 03, 2006 | 18.47 | 19.19 | 18.39 | 19.02 | 7,697,018 | +0.65(+3.54%) |
Aug 02, 2006 | 18.47 | 18.55 | 18.13 | 18.37 | 5,207,861 | +0.05(+0.26%) |