Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 16.65 | 16.86 | 16.65 | 16.78 | 2,925,430 | +0.09(+0.56%) |
Oct 30, 2006 | 16.36 | 16.75 | 16.35 | 16.69 | 2,508,923 | +0.27(+1.62%) |
Oct 27, 2006 | 16.57 | 16.69 | 16.40 | 16.42 | 2,929,312 | -0.25(-1.53%) |
Oct 26, 2006 | 16.57 | 16.72 | 16.53 | 16.68 | 2,983,317 | +0.15(+0.91%) |
Oct 25, 2006 | 16.46 | 16.65 | 16.35 | 16.53 | 2,628,580 | +0.02(+0.12%) |
Oct 24, 2006 | 16.35 | 16.56 | 16.31 | 16.51 | 3,117,799 | -0.08(-0.48%) |
Oct 23, 2006 | 16.52 | 16.69 | 16.48 | 16.58 | 2,851,306 | -0.01(-0.03%) |
Oct 20, 2006 | 16.24 | 16.64 | 15.98 | 16.59 | 6,846,593 | +0.38(+2.36%) |
Oct 19, 2006 | 16.35 | 16.58 | 16.09 | 16.21 | 8,222,124 | -0.60(-3.59%) |
Oct 18, 2006 | 16.85 | 17.00 | 16.68 | 16.81 | 3,983,639 | +0.03(+0.20%) |
Oct 17, 2006 | 16.96 | 17.00 | 16.66 | 16.78 | 3,901,750 | -0.20(-1.20%) |
Oct 16, 2006 | 16.80 | 17.08 | 16.68 | 16.98 | 3,321,111 | +0.18(+1.10%) |
Oct 13, 2006 | 16.49 | 16.88 | 16.47 | 16.80 | 3,333,112 | +0.18(+1.06%) |
Oct 12, 2006 | 16.72 | 16.78 | 16.52 | 16.62 | 6,821,532 | -0.14(-0.85%) |
Oct 11, 2006 | 16.60 | 16.80 | 16.53 | 16.76 | 3,455,240 | +0.05(+0.32%) |
Oct 10, 2006 | 16.40 | 16.79 | 16.36 | 16.71 | 4,144,594 | +0.33(+1.99%) |
Oct 09, 2006 | 16.28 | 16.47 | 16.24 | 16.38 | 2,338,438 | -0.01(-0.05%) |
Oct 06, 2006 | 16.24 | 16.45 | 16.14 | 16.39 | 3,268,165 | +0.05(+0.28%) |
Oct 05, 2006 | 16.08 | 16.39 | 16.00 | 16.35 | 7,198,859 | +0.01(+0.07%) |
Oct 04, 2006 | 15.84 | 16.38 | 15.77 | 16.34 | 7,071,436 | +0.50(+3.15%) |
Oct 03, 2006 | 15.80 | 15.86 | 15.70 | 15.84 | 2,737,649 | +0.03(+0.22%) |
Oct 02, 2006 | 15.80 | 15.92 | 15.63 | 15.80 | 4,232,484 | +0.00(+0.00%) |
Sep 29, 2006 | 15.73 | 15.86 | 15.60 | 15.80 | 7,465,706 | -0.21(-1.31%) |
Sep 28, 2006 | 16.04 | 16.13 | 15.80 | 16.01 | 5,565,659 | -0.09(-0.56%) |
Sep 27, 2006 | 15.74 | 16.25 | 15.73 | 16.10 | 5,393,761 | +0.37(+2.36%) |
Sep 26, 2006 | 15.55 | 15.87 | 15.47 | 15.73 | 5,488,711 | +0.16(+1.06%) |
Sep 25, 2006 | 15.21 | 15.60 | 15.18 | 15.57 | 3,046,852 | +0.41(+2.71%) |
Sep 22, 2006 | 15.30 | 15.30 | 15.09 | 15.16 | 4,973,019 | -0.20(-1.29%) |
Sep 21, 2006 | 15.46 | 15.63 | 15.33 | 15.36 | 4,300,608 | -0.13(-0.82%) |
Sep 20, 2006 | 15.58 | 15.72 | 15.47 | 15.48 | 4,676,170 | -0.14(-0.87%) |
Sep 19, 2006 | 15.47 | 15.65 | 15.40 | 15.62 | 4,219,424 | +0.16(+1.01%) |
Sep 18, 2006 | 15.49 | 15.55 | 15.36 | 15.46 | 4,521,921 | -0.06(-0.40%) |
Sep 15, 2006 | 15.44 | 15.58 | 15.31 | 15.53 | 7,319,222 | -0.05(-0.33%) |
Sep 14, 2006 | 15.16 | 15.68 | 15.13 | 15.58 | 9,192,797 | +0.43(+2.86%) |
Sep 13, 2006 | 14.94 | 15.26 | 14.94 | 15.14 | 5,134,327 | +0.13(+0.85%) |
Sep 12, 2006 | 14.72 | 15.09 | 14.70 | 15.02 | 6,202,773 | +0.24(+1.65%) |
Sep 11, 2006 | 14.87 | 14.89 | 14.59 | 14.77 | 6,362,316 | -0.17(-1.16%) |
Sep 08, 2006 | 14.82 | 15.06 | 14.75 | 14.94 | 3,452,417 | +0.20(+1.32%) |
Sep 07, 2006 | 14.44 | 14.90 | 14.31 | 14.75 | 7,639,721 | +0.37(+2.58%) |
Sep 06, 2006 | 14.75 | 14.73 | 14.34 | 14.38 | 4,476,388 | -0.37(-2.54%) |
Sep 05, 2006 | 14.55 | 14.75 | 14.49 | 14.75 | 2,003,467 | +0.19(+1.28%) |
Sep 01, 2006 | 14.70 | 14.70 | 14.53 | 14.56 | 1,685,793 | -0.07(-0.45%) |
Aug 31, 2006 | 14.64 | 14.73 | 14.50 | 14.63 | 3,111,799 | -0.01(-0.08%) |
Aug 30, 2006 | 14.45 | 14.66 | 14.33 | 14.64 | 2,846,364 | +0.13(+0.88%) |
Aug 29, 2006 | 14.35 | 14.60 | 14.31 | 14.51 | 3,776,445 | +0.26(+1.81%) |
Aug 28, 2006 | 13.97 | 14.37 | 13.95 | 14.26 | 2,871,425 | +0.26(+1.84%) |
Aug 25, 2006 | 14.04 | 14.06 | 13.87 | 14.00 | 3,237,457 | -0.03(-0.24%) |
Aug 24, 2006 | 14.25 | 14.27 | 13.90 | 14.03 | 4,542,393 | -0.22(-1.51%) |
Aug 23, 2006 | 14.43 | 14.45 | 14.20 | 14.25 | 2,671,643 | -0.14(-1.00%) |
Aug 22, 2006 | 14.28 | 14.49 | 14.28 | 14.39 | 4,022,819 | +0.07(+0.49%) |
Aug 21, 2006 | 14.32 | 14.44 | 14.26 | 14.32 | 2,347,615 | -0.04(-0.30%) |
Aug 18, 2006 | 14.68 | 14.72 | 14.34 | 14.36 | 4,055,645 | -0.35(-2.39%) |
Aug 17, 2006 | 14.65 | 14.82 | 14.63 | 14.72 | 3,841,038 | -0.01(-0.10%) |
Aug 16, 2006 | 14.06 | 14.77 | 14.06 | 14.73 | 3,552,661 | +0.35(+2.40%) |
Aug 15, 2006 | 14.28 | 14.45 | 14.27 | 14.38 | 3,417,825 | +0.25(+1.78%) |
Aug 14, 2006 | 14.08 | 14.35 | 14.08 | 14.13 | 2,369,146 | +0.11(+0.77%) |
Aug 11, 2006 | 14.02 | 14.24 | 13.90 | 14.02 | 3,080,384 | -0.03(-0.20%) |
Aug 10, 2006 | 13.95 | 14.11 | 13.85 | 14.05 | 2,841,775 | +0.07(+0.53%) |
Aug 09, 2006 | 14.47 | 14.47 | 13.95 | 13.98 | 5,944,750 | -0.46(-3.16%) |
Aug 08, 2006 | 14.36 | 14.62 | 14.31 | 14.43 | 4,074,000 | +0.07(+0.45%) |
Aug 07, 2006 | 14.54 | 14.64 | 14.32 | 14.37 | 2,930,371 | -0.23(-1.57%) |
Aug 04, 2006 | 14.70 | 14.73 | 14.52 | 14.60 | 4,735,116 | +0.09(+0.61%) |
Aug 03, 2006 | 14.25 | 14.57 | 14.20 | 14.51 | 5,346,816 | +0.30(+2.13%) |
Aug 02, 2006 | 13.88 | 14.31 | 13.88 | 14.21 | 4,379,673 | +0.28(+1.99%) |