Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 19.60 | 19.67 | 19.45 | 19.62 | 2,706,201 | -0.03(-0.14%) |
Oct 30, 2006 | 19.50 | 19.70 | 19.44 | 19.65 | 3,060,690 | +0.03(+0.16%) |
Oct 27, 2006 | 19.85 | 19.91 | 19.58 | 19.62 | 3,265,563 | -0.39(-1.93%) |
Oct 26, 2006 | 19.87 | 20.09 | 19.77 | 20.00 | 4,705,062 | +0.07(+0.34%) |
Oct 25, 2006 | 19.52 | 19.94 | 19.52 | 19.93 | 6,576,785 | +0.47(+2.44%) |
Oct 24, 2006 | 19.12 | 19.49 | 19.03 | 19.46 | 3,360,390 | +0.17(+0.87%) |
Oct 23, 2006 | 18.92 | 19.30 | 18.91 | 19.29 | 2,791,662 | +0.37(+1.96%) |
Oct 20, 2006 | 19.09 | 19.11 | 18.83 | 18.92 | 2,768,248 | -0.17(-0.90%) |
Oct 19, 2006 | 18.92 | 19.13 | 18.84 | 19.09 | 2,017,124 | +0.08(+0.44%) |
Oct 18, 2006 | 19.18 | 19.20 | 18.84 | 19.01 | 4,279,160 | -0.16(-0.82%) |
Oct 17, 2006 | 19.22 | 19.29 | 19.07 | 19.17 | 3,393,873 | -0.17(-0.86%) |
Oct 16, 2006 | 19.13 | 19.38 | 19.13 | 19.33 | 3,726,821 | +0.20(+1.04%) |
Oct 13, 2006 | 19.11 | 19.23 | 19.07 | 19.13 | 2,608,798 | -0.04(-0.23%) |
Oct 12, 2006 | 18.86 | 19.22 | 18.83 | 19.18 | 4,686,565 | +0.29(+1.55%) |
Oct 11, 2006 | 18.90 | 18.95 | 18.75 | 18.89 | 2,082,449 | -0.03(-0.16%) |
Oct 10, 2006 | 18.88 | 19.08 | 18.88 | 18.92 | 2,700,347 | +0.03(+0.14%) |
Oct 09, 2006 | 18.73 | 18.94 | 18.69 | 18.89 | 2,271,401 | +0.07(+0.35%) |
Oct 06, 2006 | 18.95 | 18.95 | 18.66 | 18.82 | 3,753,045 | -0.18(-0.97%) |
Oct 05, 2006 | 18.95 | 19.10 | 18.88 | 19.01 | 3,989,059 | -0.06(-0.32%) |
Oct 04, 2006 | 18.73 | 19.13 | 18.73 | 19.07 | 5,473,513 | +0.31(+1.64%) |
Oct 03, 2006 | 18.63 | 18.79 | 18.56 | 18.76 | 3,284,763 | +0.08(+0.43%) |
Oct 02, 2006 | 18.57 | 18.79 | 18.56 | 18.68 | 2,797,047 | -0.03(-0.16%) |
Sep 29, 2006 | 18.90 | 18.90 | 18.70 | 18.71 | 3,326,440 | -0.15(-0.77%) |
Sep 28, 2006 | 18.81 | 18.91 | 18.75 | 18.86 | 3,197,897 | +0.04(+0.22%) |
Sep 27, 2006 | 18.71 | 18.99 | 18.69 | 18.82 | 8,893,844 | -0.06(-0.32%) |
Sep 26, 2006 | 18.35 | 18.95 | 18.30 | 18.88 | 9,917,040 | +0.40(+2.17%) |
Sep 25, 2006 | 18.46 | 18.57 | 18.22 | 18.47 | 8,204,064 | +0.03(+0.17%) |
Sep 22, 2006 | 18.40 | 18.55 | 18.12 | 18.44 | 18,018,550 | +0.83(+4.73%) |
Sep 21, 2006 | 17.71 | 17.91 | 17.50 | 17.61 | 8,379,436 | -0.03(-0.17%) |
Sep 20, 2006 | 17.62 | 17.69 | 17.47 | 17.64 | 8,082,779 | +0.12(+0.69%) |
Sep 19, 2006 | 17.58 | 17.58 | 17.24 | 17.52 | 7,249,940 | -0.06(-0.35%) |
Sep 18, 2006 | 17.65 | 17.72 | 17.51 | 17.58 | 5,836,197 | -0.14(-0.78%) |
Sep 15, 2006 | 17.68 | 17.78 | 17.63 | 17.72 | 5,302,121 | +0.04(+0.24%) |
Sep 14, 2006 | 17.71 | 17.72 | 17.53 | 17.68 | 5,599,246 | -0.07(-0.40%) |
Sep 13, 2006 | 17.72 | 17.80 | 17.68 | 17.75 | 8,819,153 | -0.07(-0.42%) |
Sep 12, 2006 | 17.60 | 17.93 | 17.42 | 17.82 | 6,459,480 | +0.22(+1.25%) |
Sep 11, 2006 | 17.51 | 17.64 | 17.49 | 17.60 | 3,917,412 | +0.08(+0.45%) |
Sep 08, 2006 | 17.25 | 17.53 | 17.24 | 17.52 | 4,820,962 | +0.31(+1.81%) |
Sep 07, 2006 | 17.29 | 17.29 | 17.05 | 17.21 | 3,888,847 | -0.08(-0.47%) |
Sep 06, 2006 | 17.35 | 17.47 | 17.23 | 17.29 | 3,456,857 | -0.09(-0.54%) |
Sep 05, 2006 | 17.30 | 17.39 | 17.16 | 17.38 | 4,212,429 | +0.06(+0.33%) |
Sep 01, 2006 | 17.25 | 17.38 | 17.24 | 17.33 | 4,358,299 | +0.08(+0.47%) |
Aug 31, 2006 | 17.04 | 17.29 | 17.03 | 17.25 | 4,410,513 | +0.21(+1.25%) |
Aug 30, 2006 | 17.05 | 17.18 | 16.92 | 17.03 | 7,579,845 | -0.04(-0.26%) |
Aug 29, 2006 | 16.60 | 17.10 | 16.60 | 17.08 | 7,202,643 | +0.45(+2.72%) |
Aug 28, 2006 | 16.43 | 16.65 | 16.42 | 16.62 | 4,008,727 | +0.23(+1.41%) |
Aug 25, 2006 | 16.39 | 16.44 | 16.30 | 16.39 | 3,674,608 | -0.01(-0.09%) |
Aug 24, 2006 | 16.39 | 16.46 | 16.32 | 16.41 | 3,555,196 | -0.00(-0.01%) |
Aug 23, 2006 | 16.39 | 16.45 | 16.36 | 16.41 | 3,467,159 | +0.00(+0.00%) |
Aug 22, 2006 | 16.43 | 16.58 | 16.40 | 16.41 | 3,480,036 | +0.02(+0.10%) |
Aug 21, 2006 | 16.38 | 16.45 | 16.33 | 16.39 | 2,844,344 | +0.01(+0.08%) |
Aug 18, 2006 | 16.41 | 16.45 | 16.29 | 16.38 | 5,204,719 | -0.05(-0.32%) |
Aug 17, 2006 | 16.60 | 16.61 | 16.32 | 16.43 | 5,984,174 | -0.17(-1.02%) |
Aug 16, 2006 | 16.65 | 16.65 | 16.34 | 16.60 | 7,396,980 | +0.02(+0.10%) |
Aug 15, 2006 | 16.54 | 16.61 | 16.42 | 16.59 | 6,096,796 | +0.10(+0.64%) |
Aug 14, 2006 | 16.44 | 16.58 | 16.43 | 16.48 | 3,917,178 | +0.14(+0.88%) |
Aug 11, 2006 | 16.33 | 16.40 | 16.28 | 16.34 | 6,274,040 | +0.07(+0.41%) |
Aug 10, 2006 | 16.36 | 16.41 | 16.13 | 16.27 | 6,185,067 | -0.15(-0.89%) |
Aug 09, 2006 | 16.50 | 16.59 | 16.38 | 16.42 | 4,131,182 | -0.05(-0.30%) |
Aug 08, 2006 | 16.73 | 16.85 | 16.37 | 16.47 | 4,692,887 | -0.17(-1.04%) |
Aug 07, 2006 | 16.71 | 16.72 | 16.44 | 16.64 | 5,841,114 | -0.16(-0.95%) |
Aug 04, 2006 | 16.76 | 16.89 | 16.66 | 16.80 | 5,234,455 | +0.11(+0.67%) |
Aug 03, 2006 | 16.58 | 16.73 | 16.43 | 16.69 | 9,186,052 | +0.00(+0.03%) |
Aug 02, 2006 | 16.83 | 16.90 | 16.65 | 16.68 | 7,642,594 | -0.12(-0.71%) |