Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 16.68 | 16.79 | 16.52 | 16.63 | 11,490,909 | -0.05(-0.33%) |
Oct 30, 2006 | 16.72 | 16.74 | 16.61 | 16.68 | 8,988,241 | +0.01(+0.08%) |
Oct 27, 2006 | 16.59 | 16.76 | 16.51 | 16.67 | 7,117,235 | -0.05(-0.29%) |
Oct 26, 2006 | 16.89 | 16.90 | 16.64 | 16.72 | 6,277,380 | -0.12(-0.72%) |
Oct 25, 2006 | 16.88 | 17.04 | 16.77 | 16.84 | 10,851,072 | +0.05(+0.31%) |
Oct 24, 2006 | 16.78 | 16.81 | 16.59 | 16.79 | 8,201,252 | +0.05(+0.33%) |
Oct 23, 2006 | 16.67 | 17.03 | 16.63 | 16.73 | 9,740,349 | +0.07(+0.41%) |
Oct 20, 2006 | 16.79 | 16.85 | 16.54 | 16.67 | 8,862,889 | -0.10(-0.57%) |
Oct 19, 2006 | 16.73 | 16.79 | 16.39 | 16.76 | 10,259,195 | +0.01(+0.05%) |
Oct 18, 2006 | 17.01 | 17.21 | 16.62 | 16.75 | 11,904,568 | -0.04(-0.23%) |
Oct 17, 2006 | 16.79 | 16.93 | 16.55 | 16.79 | 5,023,866 | -0.15(-0.90%) |
Oct 16, 2006 | 16.63 | 16.95 | 16.56 | 16.94 | 6,401,642 | +0.23(+1.38%) |
Oct 13, 2006 | 16.62 | 16.79 | 16.58 | 16.71 | 5,653,893 | +0.05(+0.33%) |
Oct 12, 2006 | 16.58 | 16.68 | 16.49 | 16.66 | 6,875,252 | +0.14(+0.87%) |
Oct 11, 2006 | 16.53 | 16.54 | 16.39 | 16.51 | 4,809,679 | -0.07(-0.44%) |
Oct 10, 2006 | 16.51 | 16.67 | 16.44 | 16.59 | 7,176,095 | +0.20(+1.20%) |
Oct 09, 2006 | 16.27 | 16.53 | 16.17 | 16.39 | 6,505,193 | +0.09(+0.53%) |
Oct 06, 2006 | 16.42 | 16.43 | 16.24 | 16.30 | 6,843,641 | -0.20(-1.19%) |
Oct 05, 2006 | 16.35 | 16.52 | 16.24 | 16.50 | 8,426,884 | +0.07(+0.44%) |
Oct 04, 2006 | 16.09 | 16.43 | 15.91 | 16.43 | 10,320,236 | +0.35(+2.18%) |
Oct 03, 2006 | 15.99 | 16.27 | 15.83 | 16.08 | 12,094,231 | +0.09(+0.54%) |
Oct 02, 2006 | 16.19 | 16.21 | 15.92 | 15.99 | 6,644,169 | -0.15(-0.95%) |
Sep 29, 2006 | 16.02 | 16.16 | 15.92 | 16.15 | 8,528,256 | +0.09(+0.55%) |
Sep 28, 2006 | 16.06 | 16.23 | 16.02 | 16.06 | 8,226,322 | -0.02(-0.15%) |
Sep 27, 2006 | 15.70 | 16.18 | 15.68 | 16.08 | 13,784,840 | +0.29(+1.86%) |
Sep 26, 2006 | 15.59 | 15.80 | 15.50 | 15.79 | 11,499,629 | +0.30(+1.93%) |
Sep 25, 2006 | 15.43 | 15.54 | 15.18 | 15.49 | 13,161,353 | +0.18(+1.20%) |
Sep 22, 2006 | 15.28 | 15.39 | 15.15 | 15.31 | 9,282,544 | +0.04(+0.24%) |
Sep 21, 2006 | 15.62 | 15.65 | 15.27 | 15.27 | 8,696,117 | -0.25(-1.63%) |
Sep 20, 2006 | 15.76 | 15.85 | 15.47 | 15.52 | 6,627,274 | -0.07(-0.44%) |
Sep 19, 2006 | 15.79 | 15.84 | 15.37 | 15.59 | 9,210,058 | -0.20(-1.27%) |
Sep 18, 2006 | 15.54 | 15.82 | 15.41 | 15.79 | 9,556,137 | +0.41(+2.70%) |
Sep 15, 2006 | 15.70 | 15.74 | 15.36 | 15.38 | 10,333,861 | -0.25(-1.62%) |
Sep 14, 2006 | 15.50 | 15.72 | 15.48 | 15.63 | 10,578,024 | +0.08(+0.52%) |
Sep 13, 2006 | 15.04 | 15.55 | 14.98 | 15.55 | 13,121,567 | +0.51(+3.40%) |
Sep 12, 2006 | 14.66 | 15.05 | 14.66 | 15.04 | 9,653,148 | +0.38(+2.59%) |
Sep 11, 2006 | 14.54 | 14.71 | 14.54 | 14.66 | 7,045,294 | -0.04(-0.27%) |
Sep 08, 2006 | 14.72 | 14.75 | 14.60 | 14.70 | 6,784,236 | +0.04(+0.28%) |
Sep 07, 2006 | 14.67 | 14.70 | 14.56 | 14.66 | 8,007,230 | -0.07(-0.47%) |
Sep 06, 2006 | 14.75 | 14.91 | 14.72 | 14.73 | 7,015,318 | -0.09(-0.61%) |
Sep 05, 2006 | 14.71 | 14.89 | 14.69 | 14.82 | 6,086,083 | +0.04(+0.26%) |
Sep 01, 2006 | 14.77 | 14.82 | 14.65 | 14.78 | 6,318,801 | +0.03(+0.24%) |
Aug 31, 2006 | 14.74 | 14.80 | 14.68 | 14.74 | 12,410,879 | +0.04(+0.29%) |
Aug 30, 2006 | 14.77 | 14.83 | 14.66 | 14.70 | 6,982,618 | +0.01(+0.04%) |
Aug 29, 2006 | 14.77 | 14.81 | 14.60 | 14.70 | 8,362,028 | -0.10(-0.71%) |
Aug 28, 2006 | 14.88 | 14.94 | 14.77 | 14.80 | 6,098,073 | -0.05(-0.35%) |
Aug 25, 2006 | 14.77 | 14.92 | 14.68 | 14.85 | 7,816,477 | +0.07(+0.46%) |
Aug 24, 2006 | 14.95 | 15.01 | 14.76 | 14.78 | 7,667,146 | -0.17(-1.14%) |
Aug 23, 2006 | 15.01 | 15.10 | 14.85 | 14.95 | 5,987,437 | -0.02(-0.12%) |
Aug 22, 2006 | 14.97 | 15.15 | 14.94 | 14.97 | 6,717,200 | +0.01(+0.09%) |
Aug 21, 2006 | 15.32 | 15.32 | 14.94 | 14.96 | 6,916,127 | -0.41(-2.64%) |
Aug 18, 2006 | 15.47 | 15.47 | 15.25 | 15.37 | 4,723,023 | -0.10(-0.66%) |
Aug 17, 2006 | 15.47 | 15.63 | 15.39 | 15.47 | 7,276,921 | -0.05(-0.34%) |
Aug 16, 2006 | 15.16 | 15.54 | 15.04 | 15.52 | 10,319,691 | +0.45(+3.01%) |
Aug 15, 2006 | 14.77 | 15.07 | 14.72 | 15.07 | 8,009,955 | +0.47(+3.19%) |
Aug 14, 2006 | 14.68 | 14.76 | 14.55 | 14.60 | 5,688,774 | +0.07(+0.47%) |
Aug 11, 2006 | 14.66 | 14.77 | 14.50 | 14.53 | 5,575,412 | -0.22(-1.49%) |
Aug 10, 2006 | 14.47 | 14.79 | 14.47 | 14.75 | 9,875,511 | +0.28(+1.95%) |
Aug 09, 2006 | 15.01 | 15.04 | 14.43 | 14.47 | 14,635,594 | -0.35(-2.39%) |
Aug 08, 2006 | 14.94 | 15.08 | 14.74 | 14.83 | 9,361,570 | -0.03(-0.23%) |
Aug 07, 2006 | 15.29 | 15.47 | 14.83 | 14.86 | 15,388,247 | -0.52(-3.41%) |
Aug 04, 2006 | 15.86 | 16.09 | 15.26 | 15.39 | 14,050,257 | -0.56(-3.53%) |
Aug 03, 2006 | 15.41 | 16.01 | 15.34 | 15.95 | 8,672,682 | +0.40(+2.55%) |
Aug 02, 2006 | 15.31 | 15.59 | 15.29 | 15.55 | 5,967,272 | +0.30(+1.95%) |