Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 18.33 | 18.46 | 18.00 | 18.01 | 4,678,086 | -0.32(-1.74%) |
Oct 30, 2006 | 18.15 | 18.37 | 18.15 | 18.33 | 2,918,042 | +0.10(+0.53%) |
Oct 27, 2006 | 18.35 | 18.44 | 18.20 | 18.24 | 3,244,058 | -0.15(-0.79%) |
Oct 26, 2006 | 18.02 | 18.42 | 18.00 | 18.38 | 3,167,414 | +0.36(+1.98%) |
Oct 25, 2006 | 18.15 | 18.22 | 17.94 | 18.02 | 3,094,287 | -0.12(-0.68%) |
Oct 24, 2006 | 18.17 | 18.35 | 18.08 | 18.15 | 3,466,216 | -0.02(-0.12%) |
Oct 23, 2006 | 18.21 | 18.26 | 18.08 | 18.17 | 3,477,509 | -0.09(-0.50%) |
Oct 20, 2006 | 18.37 | 18.42 | 18.25 | 18.26 | 4,043,826 | -0.06(-0.32%) |
Oct 19, 2006 | 18.57 | 18.64 | 18.31 | 18.32 | 5,679,092 | -0.33(-1.77%) |
Oct 18, 2006 | 18.70 | 18.77 | 18.45 | 18.65 | 3,958,666 | +0.01(+0.03%) |
Oct 17, 2006 | 18.75 | 18.90 | 18.62 | 18.65 | 4,516,837 | -0.18(-0.98%) |
Oct 16, 2006 | 18.91 | 18.99 | 18.63 | 18.83 | 4,997,623 | -0.40(-2.08%) |
Oct 13, 2006 | 18.85 | 19.25 | 18.78 | 19.23 | 3,522,126 | +0.33(+1.74%) |
Oct 12, 2006 | 18.91 | 19.02 | 18.84 | 18.90 | 3,288,119 | +0.06(+0.34%) |
Oct 11, 2006 | 18.77 | 19.01 | 18.74 | 18.84 | 3,011,718 | -0.06(-0.34%) |
Oct 10, 2006 | 18.96 | 19.02 | 18.80 | 18.90 | 3,045,227 | -0.12(-0.62%) |
Oct 09, 2006 | 19.06 | 19.07 | 18.84 | 19.02 | 2,506,865 | -0.07(-0.37%) |
Oct 06, 2006 | 18.96 | 19.12 | 18.78 | 19.09 | 3,063,925 | +0.08(+0.43%) |
Oct 05, 2006 | 18.77 | 19.06 | 18.74 | 19.01 | 3,876,282 | +0.21(+1.12%) |
Oct 04, 2006 | 18.67 | 18.82 | 18.55 | 18.80 | 3,298,857 | +0.04(+0.20%) |
Oct 03, 2006 | 18.87 | 18.94 | 18.58 | 18.76 | 2,749,572 | -0.11(-0.57%) |
Oct 02, 2006 | 18.74 | 18.96 | 18.59 | 18.87 | 3,467,142 | +0.16(+0.87%) |
Sep 29, 2006 | 18.71 | 18.72 | 18.46 | 18.71 | 4,027,720 | -0.08(-0.43%) |
Sep 28, 2006 | 18.86 | 18.91 | 18.64 | 18.79 | 2,324,325 | +0.03(+0.17%) |
Sep 27, 2006 | 18.59 | 18.75 | 18.42 | 18.75 | 3,491,579 | +0.14(+0.73%) |
Sep 26, 2006 | 18.47 | 18.72 | 18.41 | 18.62 | 2,923,596 | +0.15(+0.82%) |
Sep 25, 2006 | 18.50 | 18.57 | 18.18 | 18.47 | 3,494,356 | +0.07(+0.38%) |
Sep 22, 2006 | 18.15 | 18.47 | 18.12 | 18.40 | 4,271,168 | +0.22(+1.22%) |
Sep 21, 2006 | 18.45 | 18.61 | 18.11 | 18.18 | 4,783,797 | -0.21(-1.12%) |
Sep 20, 2006 | 18.34 | 18.58 | 18.31 | 18.38 | 4,314,859 | +0.10(+0.53%) |
Sep 19, 2006 | 18.57 | 18.68 | 18.24 | 18.28 | 5,613,185 | -0.18(-0.97%) |
Sep 18, 2006 | 18.51 | 18.62 | 18.37 | 18.46 | 4,803,606 | +0.10(+0.53%) |
Sep 15, 2006 | 18.72 | 18.79 | 18.31 | 18.37 | 12,631,704 | -0.41(-2.16%) |
Sep 14, 2006 | 19.40 | 19.47 | 18.69 | 18.77 | 8,932,963 | -0.49(-2.52%) |
Sep 13, 2006 | 19.09 | 19.31 | 19.06 | 19.26 | 7,151,072 | +0.08(+0.42%) |
Sep 12, 2006 | 18.91 | 19.22 | 18.90 | 19.18 | 5,626,515 | +0.31(+1.66%) |
Sep 11, 2006 | 18.91 | 19.04 | 18.86 | 18.86 | 4,303,566 | -0.09(-0.46%) |
Sep 08, 2006 | 18.87 | 19.01 | 18.78 | 18.95 | 2,301,554 | +0.08(+0.43%) |
Sep 07, 2006 | 18.91 | 19.01 | 18.72 | 18.87 | 3,694,483 | -0.04(-0.23%) |
Sep 06, 2006 | 19.02 | 19.04 | 18.87 | 18.91 | 3,033,564 | -0.11(-0.57%) |
Sep 05, 2006 | 18.91 | 19.04 | 18.86 | 19.02 | 2,474,282 | +0.11(+0.57%) |
Sep 01, 2006 | 18.93 | 19.01 | 18.83 | 18.91 | 2,495,016 | +0.13(+0.69%) |
Aug 31, 2006 | 18.91 | 18.93 | 18.75 | 18.78 | 3,669,860 | -0.06(-0.32%) |
Aug 30, 2006 | 18.91 | 18.96 | 18.80 | 18.84 | 1,914,259 | -0.03(-0.17%) |
Aug 29, 2006 | 18.81 | 19.01 | 18.79 | 18.87 | 3,229,803 | +0.10(+0.55%) |
Aug 28, 2006 | 18.91 | 19.04 | 18.72 | 18.77 | 4,424,456 | -0.17(-0.91%) |
Aug 25, 2006 | 18.91 | 19.03 | 18.82 | 18.94 | 2,198,621 | -0.01(-0.03%) |
Aug 24, 2006 | 19.15 | 19.20 | 18.80 | 18.95 | 2,975,618 | -0.17(-0.90%) |
Aug 23, 2006 | 19.04 | 19.23 | 18.77 | 19.12 | 3,798,712 | +0.22(+1.17%) |
Aug 22, 2006 | 18.81 | 19.00 | 18.81 | 18.90 | 2,458,175 | +0.10(+0.55%) |
Aug 21, 2006 | 18.73 | 18.86 | 18.66 | 18.80 | 2,402,080 | -0.02(-0.11%) |
Aug 18, 2006 | 18.88 | 18.92 | 18.70 | 18.82 | 2,308,219 | -0.04(-0.20%) |
Aug 17, 2006 | 18.91 | 19.05 | 18.73 | 18.86 | 5,382,697 | -0.05(-0.26%) |
Aug 16, 2006 | 18.64 | 18.99 | 18.64 | 18.91 | 7,164,772 | +0.26(+1.42%) |
Aug 15, 2006 | 18.58 | 18.68 | 18.44 | 18.64 | 2,770,862 | +0.28(+1.50%) |
Aug 14, 2006 | 18.44 | 18.72 | 18.31 | 18.37 | 3,525,828 | -0.05(-0.29%) |
Aug 11, 2006 | 18.61 | 18.69 | 18.34 | 18.42 | 1,821,878 | -0.28(-1.50%) |
Aug 10, 2006 | 18.73 | 18.83 | 18.59 | 18.70 | 2,901,750 | -0.19(-1.00%) |
Aug 09, 2006 | 18.82 | 19.05 | 18.77 | 18.89 | 5,688,349 | +0.22(+1.16%) |
Aug 08, 2006 | 18.61 | 18.87 | 18.50 | 18.67 | 4,341,703 | +0.18(+0.96%) |
Aug 07, 2006 | 18.26 | 18.63 | 18.21 | 18.50 | 2,914,709 | +0.32(+1.78%) |
Aug 04, 2006 | 18.74 | 18.77 | 17.99 | 18.17 | 3,550,451 | -0.31(-1.67%) |
Aug 03, 2006 | 18.13 | 18.65 | 18.12 | 18.48 | 3,204,255 | +0.35(+1.94%) |
Aug 02, 2006 | 18.12 | 18.34 | 17.98 | 18.13 | 3,835,738 | +0.15(+0.81%) |