Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 17.81 | 18.07 | 17.79 | 18.03 | 1,826,234 | +0.36(+2.06%) |
Oct 30, 2006 | 17.99 | 17.99 | 17.61 | 17.67 | 3,472,742 | -0.38(-2.08%) |
Oct 27, 2006 | 18.31 | 18.36 | 18.00 | 18.04 | 1,547,699 | -0.37(-2.01%) |
Oct 26, 2006 | 18.51 | 18.54 | 18.28 | 18.41 | 1,912,265 | -0.05(-0.25%) |
Oct 25, 2006 | 18.20 | 18.47 | 18.20 | 18.46 | 1,011,073 | +0.27(+1.46%) |
Oct 24, 2006 | 18.07 | 18.20 | 17.99 | 18.20 | 670,357 | +0.12(+0.65%) |
Oct 23, 2006 | 17.87 | 18.08 | 17.73 | 18.08 | 1,039,182 | +0.14(+0.80%) |
Oct 20, 2006 | 17.96 | 17.96 | 17.81 | 17.94 | 562,180 | -0.06(-0.35%) |
Oct 19, 2006 | 17.83 | 18.00 | 17.80 | 18.00 | 1,022,146 | +0.08(+0.43%) |
Oct 18, 2006 | 17.97 | 18.38 | 17.80 | 17.92 | 1,905,451 | +0.08(+0.44%) |
Oct 17, 2006 | 17.96 | 17.96 | 17.67 | 17.84 | 2,386,711 | -0.26(-1.43%) |
Oct 16, 2006 | 17.98 | 18.17 | 17.92 | 18.10 | 1,215,502 | +0.15(+0.83%) |
Oct 13, 2006 | 17.79 | 17.98 | 17.79 | 17.95 | 1,865,416 | +0.19(+1.09%) |
Oct 12, 2006 | 17.44 | 17.80 | 17.44 | 17.76 | 1,872,231 | +0.35(+1.98%) |
Oct 11, 2006 | 17.38 | 17.54 | 17.29 | 17.41 | 1,451,447 | -0.10(-0.56%) |
Oct 10, 2006 | 17.38 | 17.51 | 17.34 | 17.51 | 4,431,856 | +0.29(+1.66%) |
Oct 09, 2006 | 17.19 | 17.42 | 17.19 | 17.23 | 1,320,272 | +0.04(+0.23%) |
Oct 06, 2006 | 16.98 | 17.24 | 16.98 | 17.19 | 1,148,211 | -0.06(-0.34%) |
Oct 05, 2006 | 17.06 | 17.32 | 17.04 | 17.25 | 2,662,691 | +0.23(+1.37%) |
Oct 04, 2006 | 16.45 | 17.03 | 16.44 | 17.01 | 2,344,122 | +0.53(+3.21%) |
Oct 03, 2006 | 16.59 | 16.69 | 16.42 | 16.48 | 2,803,236 | -0.27(-1.61%) |
Oct 02, 2006 | 16.84 | 16.93 | 16.73 | 16.75 | 1,988,926 | +0.06(+0.37%) |
Sep 29, 2006 | 16.66 | 16.74 | 16.57 | 16.69 | 1,491,481 | -0.01(-0.06%) |
Sep 28, 2006 | 16.57 | 16.71 | 16.47 | 16.70 | 1,989,778 | +0.20(+1.22%) |
Sep 27, 2006 | 16.35 | 16.55 | 16.31 | 16.50 | 1,264,054 | +0.10(+0.61%) |
Sep 26, 2006 | 16.05 | 16.42 | 16.05 | 16.40 | 4,658,431 | +0.41(+2.57%) |
Sep 25, 2006 | 15.92 | 16.05 | 15.55 | 15.99 | 2,404,599 | +0.05(+0.30%) |
Sep 22, 2006 | 15.97 | 15.99 | 15.73 | 15.94 | 1,882,452 | -0.14(-0.84%) |
Sep 21, 2006 | 16.39 | 16.43 | 16.03 | 16.08 | 1,592,844 | -0.33(-1.98%) |
Sep 20, 2006 | 16.54 | 16.66 | 16.33 | 16.40 | 2,034,922 | -0.08(-0.46%) |
Sep 19, 2006 | 16.76 | 16.79 | 16.30 | 16.48 | 2,072,401 | -0.28(-1.67%) |
Sep 18, 2006 | 16.64 | 16.82 | 16.46 | 16.76 | 1,151,618 | +0.36(+2.19%) |
Sep 15, 2006 | 16.47 | 16.61 | 16.34 | 16.40 | 1,604,769 | +0.02(+0.14%) |
Sep 14, 2006 | 16.44 | 16.55 | 16.32 | 16.37 | 756,388 | -0.14(-0.87%) |
Sep 13, 2006 | 16.21 | 16.57 | 16.18 | 16.52 | 1,482,963 | +0.28(+1.74%) |
Sep 12, 2006 | 15.97 | 16.24 | 15.97 | 16.24 | 1,724,020 | +0.37(+2.32%) |
Sep 11, 2006 | 15.98 | 16.04 | 15.79 | 15.87 | 2,999,999 | -0.41(-2.51%) |
Sep 08, 2006 | 16.31 | 16.38 | 16.23 | 16.28 | 944,633 | +0.02(+0.11%) |
Sep 07, 2006 | 16.30 | 16.41 | 16.12 | 16.26 | 1,672,060 | -0.22(-1.31%) |
Sep 06, 2006 | 16.82 | 16.82 | 16.44 | 16.47 | 1,620,101 | -0.45(-2.68%) |
Sep 05, 2006 | 16.99 | 17.03 | 16.91 | 16.93 | 1,429,301 | +0.06(+0.33%) |
Sep 01, 2006 | 16.52 | 16.88 | 16.52 | 16.87 | 1,397,785 | +0.35(+2.12%) |
Aug 31, 2006 | 16.69 | 16.72 | 16.49 | 16.52 | 1,046,848 | -0.13(-0.78%) |
Aug 30, 2006 | 16.62 | 16.69 | 16.57 | 16.65 | 953,151 | +0.04(+0.24%) |
Aug 29, 2006 | 16.62 | 16.64 | 16.42 | 16.61 | 1,526,405 | +0.02(+0.15%) |
Aug 28, 2006 | 16.20 | 16.59 | 16.17 | 16.59 | 2,665,246 | +0.29(+1.76%) |
Aug 25, 2006 | 16.23 | 16.35 | 16.17 | 16.30 | 1,224,872 | +0.07(+0.41%) |
Aug 24, 2006 | 16.24 | 16.29 | 15.98 | 16.24 | 3,573,253 | +0.01(+0.04%) |
Aug 23, 2006 | 16.64 | 16.69 | 16.21 | 16.23 | 3,152,469 | -0.45(-2.70%) |
Aug 22, 2006 | 16.71 | 16.77 | 16.56 | 16.68 | 1,855,195 | -0.14(-0.85%) |
Aug 21, 2006 | 16.77 | 16.83 | 16.71 | 16.82 | 929,301 | -0.09(-0.55%) |
Aug 18, 2006 | 16.83 | 16.91 | 16.66 | 16.91 | 1,571,549 | +0.10(+0.59%) |
Aug 17, 2006 | 16.89 | 16.99 | 16.73 | 16.82 | 1,603,066 | -0.04(-0.21%) |
Aug 16, 2006 | 16.74 | 16.86 | 16.67 | 16.85 | 2,364,565 | +0.26(+1.58%) |
Aug 15, 2006 | 16.44 | 16.62 | 16.38 | 16.59 | 1,532,367 | +0.38(+2.35%) |
Aug 14, 2006 | 16.54 | 16.54 | 16.18 | 16.21 | 1,483,815 | -0.18(-1.07%) |
Aug 11, 2006 | 16.46 | 16.47 | 16.32 | 16.39 | 778,534 | -0.10(-0.58%) |
Aug 10, 2006 | 16.28 | 16.48 | 15.97 | 16.48 | 1,879,045 | +0.06(+0.35%) |
Aug 09, 2006 | 16.67 | 16.79 | 16.35 | 16.42 | 1,927,597 | -0.09(-0.54%) |
Aug 08, 2006 | 16.69 | 16.79 | 16.49 | 16.51 | 1,729,130 | -0.07(-0.42%) |
Aug 07, 2006 | 16.64 | 16.67 | 16.52 | 16.58 | 1,826,234 | -0.16(-0.93%) |
Aug 04, 2006 | 16.70 | 17.03 | 16.59 | 16.74 | 2,004,258 | +0.16(+0.98%) |
Aug 03, 2006 | 16.44 | 16.65 | 16.30 | 16.58 | 1,994,037 | +0.13(+0.79%) |
Aug 02, 2006 | 16.38 | 16.57 | 16.35 | 16.45 | 2,619,249 | +0.25(+1.51%) |