Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 17.54 | 17.70 | 17.54 | 17.67 | 5,568,180 | +0.13(+0.74%) |
Oct 30, 2006 | 17.62 | 17.68 | 17.53 | 17.54 | 2,968,003 | -0.08(-0.44%) |
Oct 27, 2006 | 17.51 | 17.68 | 17.51 | 17.62 | 4,553,767 | +0.07(+0.41%) |
Oct 26, 2006 | 17.56 | 17.56 | 17.42 | 17.55 | 4,895,870 | -0.01(-0.07%) |
Oct 25, 2006 | 17.53 | 17.58 | 17.45 | 17.56 | 4,573,702 | +0.07(+0.37%) |
Oct 24, 2006 | 17.55 | 17.55 | 17.38 | 17.49 | 4,530,296 | -0.06(-0.32%) |
Oct 23, 2006 | 17.35 | 17.56 | 17.33 | 17.55 | 3,951,871 | +0.20(+1.15%) |
Oct 20, 2006 | 17.49 | 17.52 | 17.31 | 17.35 | 4,830,279 | -0.03(-0.18%) |
Oct 19, 2006 | 17.32 | 17.42 | 17.29 | 17.38 | 3,794,966 | -0.04(-0.21%) |
Oct 18, 2006 | 17.39 | 17.59 | 17.35 | 17.42 | 5,554,998 | +0.06(+0.34%) |
Oct 17, 2006 | 17.15 | 17.36 | 17.15 | 17.36 | 5,761,096 | +0.16(+0.90%) |
Oct 16, 2006 | 17.09 | 17.21 | 17.04 | 17.21 | 3,649,958 | +0.08(+0.49%) |
Oct 13, 2006 | 17.19 | 17.20 | 17.01 | 17.12 | 6,000,632 | -0.07(-0.38%) |
Oct 12, 2006 | 17.23 | 17.24 | 17.14 | 17.19 | 6,192,261 | -0.05(-0.27%) |
Oct 11, 2006 | 17.28 | 17.36 | 17.13 | 17.23 | 5,519,308 | -0.11(-0.63%) |
Oct 10, 2006 | 17.34 | 17.41 | 17.21 | 17.34 | 5,755,951 | +0.01(+0.05%) |
Oct 09, 2006 | 17.26 | 17.43 | 17.26 | 17.33 | 4,677,233 | +0.06(+0.32%) |
Oct 06, 2006 | 17.41 | 17.49 | 17.26 | 17.28 | 5,414,491 | -0.15(-0.86%) |
Oct 05, 2006 | 17.40 | 17.47 | 17.37 | 17.43 | 3,931,936 | -0.02(-0.11%) |
Oct 04, 2006 | 17.46 | 17.54 | 17.42 | 17.45 | 6,233,095 | +0.11(+0.63%) |
Oct 03, 2006 | 17.58 | 17.60 | 17.34 | 17.34 | 7,015,689 | -0.21(-1.21%) |
Oct 02, 2006 | 17.64 | 17.64 | 17.47 | 17.55 | 6,256,567 | -0.06(-0.32%) |
Sep 29, 2006 | 17.71 | 17.72 | 17.60 | 17.60 | 6,832,097 | -0.06(-0.32%) |
Sep 28, 2006 | 17.49 | 17.73 | 17.42 | 17.66 | 9,939,964 | +0.16(+0.89%) |
Sep 27, 2006 | 17.26 | 17.50 | 17.23 | 17.50 | 8,194,723 | +0.20(+1.17%) |
Sep 26, 2006 | 17.13 | 17.31 | 17.07 | 17.30 | 6,509,286 | +0.17(+1.00%) |
Sep 25, 2006 | 17.18 | 17.23 | 17.05 | 17.13 | 7,827,862 | -0.05(-0.29%) |
Sep 22, 2006 | 16.97 | 17.19 | 16.95 | 17.18 | 6,005,455 | +0.15(+0.89%) |
Sep 21, 2006 | 17.04 | 17.29 | 16.76 | 17.03 | 13,826,887 | +0.54(+3.26%) |
Sep 20, 2006 | 16.39 | 16.54 | 16.37 | 16.49 | 3,917,789 | +0.10(+0.63%) |
Sep 19, 2006 | 16.45 | 16.45 | 16.30 | 16.39 | 6,119,275 | -0.00(-0.02%) |
Sep 18, 2006 | 16.49 | 16.51 | 16.36 | 16.39 | 5,584,257 | -0.08(-0.49%) |
Sep 15, 2006 | 16.20 | 16.49 | 16.02 | 16.47 | 9,093,709 | +0.25(+1.53%) |
Sep 14, 2006 | 16.30 | 16.34 | 16.21 | 16.22 | 6,678,087 | -0.11(-0.67%) |
Sep 13, 2006 | 16.40 | 16.46 | 16.31 | 16.33 | 7,275,803 | -0.09(-0.57%) |
Sep 12, 2006 | 16.38 | 16.50 | 16.22 | 16.42 | 6,216,054 | -0.05(-0.30%) |
Sep 11, 2006 | 16.44 | 16.49 | 16.35 | 16.47 | 7,427,563 | -0.07(-0.39%) |
Sep 08, 2006 | 16.57 | 16.67 | 16.47 | 16.54 | 8,537,470 | -0.18(-1.08%) |
Sep 07, 2006 | 16.90 | 16.90 | 16.72 | 16.72 | 5,121,581 | -0.21(-1.27%) |
Sep 06, 2006 | 16.84 | 16.97 | 16.79 | 16.93 | 3,636,776 | +0.04(+0.24%) |
Sep 05, 2006 | 16.91 | 16.96 | 16.86 | 16.89 | 2,431,055 | -0.01(-0.07%) |
Sep 01, 2006 | 16.87 | 16.95 | 16.87 | 16.91 | 1,752,636 | +0.04(+0.24%) |
Aug 31, 2006 | 16.87 | 16.92 | 16.81 | 16.87 | 3,281,490 | -0.02(-0.09%) |
Aug 30, 2006 | 16.86 | 16.94 | 16.81 | 16.88 | 3,632,274 | +0.12(+0.74%) |
Aug 29, 2006 | 16.79 | 16.93 | 16.74 | 16.76 | 6,213,482 | -0.07(-0.44%) |
Aug 28, 2006 | 16.80 | 16.87 | 16.75 | 16.83 | 3,649,958 | +0.00(+0.02%) |
Aug 25, 2006 | 16.64 | 16.86 | 16.64 | 16.83 | 4,080,160 | +0.18(+1.06%) |
Aug 24, 2006 | 16.59 | 16.71 | 16.50 | 16.65 | 5,083,641 | +0.08(+0.51%) |
Aug 23, 2006 | 16.56 | 16.65 | 16.52 | 16.57 | 3,067,675 | +0.04(+0.23%) |
Aug 22, 2006 | 16.49 | 16.60 | 16.44 | 16.53 | 5,044,737 | -0.02(-0.15%) |
Aug 21, 2006 | 16.55 | 16.61 | 16.47 | 16.56 | 4,205,876 | -0.03(-0.19%) |
Aug 18, 2006 | 16.52 | 16.61 | 16.40 | 16.59 | 4,775,298 | +0.09(+0.55%) |
Aug 17, 2006 | 16.70 | 16.72 | 16.47 | 16.50 | 5,627,341 | -0.24(-1.41%) |
Aug 16, 2006 | 16.66 | 16.76 | 16.56 | 16.73 | 3,715,871 | +0.08(+0.49%) |
Aug 15, 2006 | 16.67 | 16.71 | 16.53 | 16.65 | 4,419,691 | +0.06(+0.36%) |
Aug 14, 2006 | 16.52 | 16.70 | 16.52 | 16.59 | 4,615,500 | +0.05(+0.28%) |
Aug 11, 2006 | 16.49 | 16.63 | 16.47 | 16.55 | 3,373,125 | +0.01(+0.06%) |
Aug 10, 2006 | 16.46 | 16.69 | 16.45 | 16.54 | 5,691,968 | +0.03(+0.21%) |
Aug 09, 2006 | 16.53 | 16.66 | 16.48 | 16.50 | 6,404,468 | -0.03(-0.17%) |
Aug 08, 2006 | 16.21 | 16.55 | 16.19 | 16.53 | 6,550,119 | +0.38(+2.37%) |
Aug 07, 2006 | 16.32 | 16.33 | 16.12 | 16.15 | 3,909,751 | -0.14(-0.86%) |
Aug 04, 2006 | 16.20 | 16.30 | 16.17 | 16.29 | 4,473,064 | +0.12(+0.71%) |
Aug 03, 2006 | 16.16 | 16.22 | 16.10 | 16.17 | 2,594,068 | +0.02(+0.10%) |
Aug 02, 2006 | 16.17 | 16.28 | 16.13 | 16.16 | 5,339,576 | -0.02(-0.10%) |