Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 17.34 | 17.34 | 16.77 | 16.83 | 3,299,868 | -0.46(-2.66%) |
Oct 30, 2006 | 17.17 | 17.36 | 17.15 | 17.29 | 1,324,394 | +0.13(+0.76%) |
Oct 27, 2006 | 17.20 | 17.35 | 17.15 | 17.16 | 1,255,293 | -0.03(-0.19%) |
Oct 26, 2006 | 17.15 | 17.25 | 17.10 | 17.19 | 1,207,472 | +0.05(+0.27%) |
Oct 25, 2006 | 17.15 | 17.18 | 17.11 | 17.15 | 1,600,080 | +0.03(+0.20%) |
Oct 24, 2006 | 17.07 | 17.13 | 17.00 | 17.11 | 952,110 | +0.02(+0.12%) |
Oct 23, 2006 | 16.97 | 17.12 | 16.95 | 17.09 | 1,079,791 | +0.12(+0.69%) |
Oct 20, 2006 | 16.93 | 16.99 | 16.82 | 16.98 | 1,563,737 | +0.03(+0.20%) |
Oct 19, 2006 | 16.98 | 17.01 | 16.85 | 16.94 | 930,112 | -0.03(-0.20%) |
Oct 18, 2006 | 17.15 | 17.21 | 16.82 | 16.98 | 1,663,443 | -0.03(-0.20%) |
Oct 17, 2006 | 16.92 | 17.03 | 16.83 | 17.01 | 1,509,699 | +0.07(+0.42%) |
Oct 16, 2006 | 17.03 | 17.07 | 16.85 | 16.94 | 1,150,566 | -0.11(-0.66%) |
Oct 13, 2006 | 17.01 | 17.05 | 16.87 | 17.05 | 1,409,037 | +0.10(+0.62%) |
Oct 12, 2006 | 16.75 | 16.97 | 16.75 | 16.95 | 1,598,168 | +0.21(+1.27%) |
Oct 11, 2006 | 16.61 | 16.76 | 16.60 | 16.73 | 1,629,490 | +0.07(+0.40%) |
Oct 10, 2006 | 16.66 | 16.72 | 16.61 | 16.67 | 1,258,641 | +0.01(+0.08%) |
Oct 09, 2006 | 16.81 | 16.89 | 16.60 | 16.65 | 1,456,379 | -0.23(-1.36%) |
Oct 06, 2006 | 16.95 | 17.00 | 16.65 | 16.88 | 2,462,288 | -0.05(-0.32%) |
Oct 05, 2006 | 17.11 | 17.14 | 16.90 | 16.94 | 1,535,283 | -0.19(-1.12%) |
Oct 04, 2006 | 16.67 | 17.15 | 16.67 | 17.13 | 2,509,869 | +0.47(+2.84%) |
Oct 03, 2006 | 16.54 | 16.73 | 16.45 | 16.66 | 1,993,406 | +0.15(+0.89%) |
Oct 02, 2006 | 16.61 | 16.63 | 16.48 | 16.51 | 1,149,131 | -0.08(-0.48%) |
Sep 29, 2006 | 16.56 | 16.63 | 16.46 | 16.59 | 1,479,811 | +0.06(+0.38%) |
Sep 28, 2006 | 16.58 | 16.62 | 16.45 | 16.53 | 1,420,753 | -0.08(-0.50%) |
Sep 27, 2006 | 16.59 | 16.73 | 16.55 | 16.61 | 1,675,159 | -0.00(-0.02%) |
Sep 26, 2006 | 16.60 | 16.72 | 16.48 | 16.62 | 2,567,254 | -0.07(-0.43%) |
Sep 25, 2006 | 16.54 | 16.73 | 16.50 | 16.69 | 2,047,443 | +0.20(+1.22%) |
Sep 22, 2006 | 16.51 | 16.55 | 16.41 | 16.49 | 1,211,537 | -0.05(-0.30%) |
Sep 21, 2006 | 16.47 | 16.58 | 16.44 | 16.54 | 1,903,264 | +0.15(+0.94%) |
Sep 20, 2006 | 16.34 | 16.44 | 16.32 | 16.38 | 1,651,249 | +0.04(+0.23%) |
Sep 19, 2006 | 16.45 | 16.46 | 16.23 | 16.34 | 2,019,468 | -0.12(-0.74%) |
Sep 18, 2006 | 16.54 | 16.58 | 16.41 | 16.47 | 1,853,769 | -0.02(-0.13%) |
Sep 15, 2006 | 16.73 | 16.73 | 16.46 | 16.49 | 1,909,719 | -0.23(-1.38%) |
Sep 14, 2006 | 16.73 | 16.75 | 16.65 | 16.72 | 1,343,761 | -0.01(-0.05%) |
Sep 13, 2006 | 16.72 | 16.74 | 16.63 | 16.73 | 1,728,479 | +0.00(+0.03%) |
Sep 12, 2006 | 16.67 | 16.79 | 16.66 | 16.72 | 2,786,512 | +0.08(+0.50%) |
Sep 11, 2006 | 16.43 | 16.70 | 16.34 | 16.64 | 1,896,808 | +0.18(+1.09%) |
Sep 08, 2006 | 16.48 | 16.57 | 16.44 | 16.46 | 2,515,608 | -0.07(-0.43%) |
Sep 07, 2006 | 16.65 | 16.77 | 16.51 | 16.53 | 1,539,826 | -0.13(-0.80%) |
Sep 06, 2006 | 16.55 | 16.73 | 16.48 | 16.66 | 2,460,136 | +0.07(+0.40%) |
Sep 05, 2006 | 16.72 | 16.73 | 16.57 | 16.60 | 1,627,099 | -0.11(-0.68%) |
Sep 01, 2006 | 16.70 | 16.73 | 16.62 | 16.71 | 914,810 | +0.05(+0.33%) |
Aug 31, 2006 | 16.68 | 16.73 | 16.61 | 16.65 | 1,975,712 | -0.05(-0.30%) |
Aug 30, 2006 | 16.68 | 16.75 | 16.67 | 16.70 | 1,221,101 | +0.00(+0.00%) |
Aug 29, 2006 | 16.54 | 16.73 | 16.54 | 16.70 | 2,405,620 | +0.16(+0.99%) |
Aug 28, 2006 | 16.40 | 16.65 | 16.40 | 16.54 | 1,688,788 | +0.13(+0.82%) |
Aug 25, 2006 | 16.44 | 16.49 | 16.36 | 16.41 | 790,476 | -0.02(-0.10%) |
Aug 24, 2006 | 16.38 | 16.48 | 16.38 | 16.42 | 1,384,170 | +0.08(+0.49%) |
Aug 23, 2006 | 16.43 | 16.55 | 16.32 | 16.34 | 1,108,723 | -0.08(-0.51%) |
Aug 22, 2006 | 16.53 | 16.62 | 16.36 | 16.43 | 1,206,994 | -0.11(-0.66%) |
Aug 21, 2006 | 16.39 | 16.61 | 16.36 | 16.54 | 1,197,191 | +0.10(+0.61%) |
Aug 18, 2006 | 16.37 | 16.49 | 16.37 | 16.44 | 1,242,142 | +0.03(+0.15%) |
Aug 17, 2006 | 16.44 | 16.51 | 16.33 | 16.41 | 1,367,672 | -0.08(-0.46%) |
Aug 16, 2006 | 16.63 | 16.65 | 16.42 | 16.49 | 1,541,739 | -0.09(-0.53%) |
Aug 15, 2006 | 16.60 | 16.64 | 16.53 | 16.57 | 1,343,044 | +0.05(+0.30%) |
Aug 14, 2006 | 16.56 | 16.69 | 16.46 | 16.52 | 1,570,432 | +0.05(+0.28%) |
Aug 11, 2006 | 16.39 | 16.49 | 16.30 | 16.48 | 1,129,525 | +0.08(+0.51%) |
Aug 10, 2006 | 16.25 | 16.44 | 16.17 | 16.39 | 1,366,954 | +0.15(+0.90%) |
Aug 09, 2006 | 16.42 | 16.57 | 16.23 | 16.25 | 1,957,779 | -0.15(-0.92%) |
Aug 08, 2006 | 16.27 | 16.51 | 16.26 | 16.40 | 1,484,833 | +0.17(+1.06%) |
Aug 07, 2006 | 16.24 | 16.36 | 16.21 | 16.23 | 1,284,942 | +0.00(+0.03%) |
Aug 04, 2006 | 16.26 | 16.32 | 16.20 | 16.22 | 1,700,265 | +0.01(+0.05%) |
Aug 03, 2006 | 16.06 | 16.31 | 16.03 | 16.21 | 3,005,770 | +0.14(+0.88%) |
Aug 02, 2006 | 15.96 | 16.09 | 15.92 | 16.07 | 2,136,390 | +0.09(+0.55%) |