Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 20.28 | 20.32 | 20.14 | 20.24 | 273,488 | -0.05(-0.23%) |
Oct 30, 2006 | 20.14 | 20.30 | 20.14 | 20.28 | 242,966 | +0.09(+0.46%) |
Oct 27, 2006 | 20.29 | 20.38 | 20.19 | 20.19 | 217,758 | -0.15(-0.74%) |
Oct 26, 2006 | 20.22 | 20.39 | 20.14 | 20.34 | 315,400 | +0.16(+0.82%) |
Oct 25, 2006 | 19.76 | 20.26 | 19.76 | 20.18 | 523,288 | +0.30(+1.49%) |
Oct 24, 2006 | 19.81 | 19.91 | 19.74 | 19.88 | 449,335 | +0.01(+0.03%) |
Oct 23, 2006 | 19.82 | 19.97 | 19.74 | 19.87 | 463,154 | -0.01(-0.03%) |
Oct 20, 2006 | 19.77 | 19.90 | 19.72 | 19.88 | 262,707 | +0.08(+0.40%) |
Oct 19, 2006 | 19.75 | 19.83 | 19.67 | 19.80 | 247,521 | +0.10(+0.50%) |
Oct 18, 2006 | 19.64 | 19.76 | 19.62 | 19.70 | 297,026 | +0.08(+0.40%) |
Oct 17, 2006 | 19.54 | 19.62 | 19.49 | 19.62 | 225,047 | +0.05(+0.27%) |
Oct 16, 2006 | 19.53 | 19.62 | 19.49 | 19.57 | 407,879 | +0.05(+0.24%) |
Oct 13, 2006 | 19.26 | 19.57 | 19.26 | 19.53 | 429,139 | +0.27(+1.40%) |
Oct 12, 2006 | 19.10 | 19.26 | 19.08 | 19.26 | 901,708 | +0.19(+1.00%) |
Oct 11, 2006 | 19.24 | 19.24 | 19.00 | 19.06 | 261,340 | -0.11(-0.55%) |
Oct 10, 2006 | 19.04 | 19.18 | 19.04 | 19.17 | 234,918 | +0.09(+0.45%) |
Oct 09, 2006 | 19.02 | 19.08 | 18.97 | 19.08 | 195,587 | +0.00(+0.00%) |
Oct 06, 2006 | 19.18 | 19.14 | 18.96 | 19.08 | 272,122 | -0.09(-0.48%) |
Oct 05, 2006 | 18.87 | 19.22 | 18.87 | 19.18 | 573,704 | +0.28(+1.46%) |
Oct 04, 2006 | 18.75 | 18.93 | 18.71 | 18.90 | 295,507 | +0.07(+0.35%) |
Oct 03, 2006 | 18.79 | 18.84 | 18.70 | 18.83 | 516,910 | +0.10(+0.53%) |
Oct 02, 2006 | 18.78 | 18.90 | 18.73 | 18.74 | 186,476 | -0.07(-0.35%) |
Sep 29, 2006 | 18.92 | 18.95 | 18.75 | 18.80 | 278,803 | -0.13(-0.70%) |
Sep 28, 2006 | 18.97 | 19.00 | 18.86 | 18.93 | 269,996 | -0.04(-0.21%) |
Sep 27, 2006 | 18.66 | 18.97 | 18.65 | 18.97 | 419,724 | +0.26(+1.37%) |
Sep 26, 2006 | 18.53 | 18.74 | 18.45 | 18.72 | 472,113 | +0.19(+1.03%) |
Sep 25, 2006 | 18.48 | 18.60 | 18.37 | 18.52 | 588,130 | +0.11(+0.61%) |
Sep 22, 2006 | 18.43 | 18.53 | 18.34 | 18.41 | 253,899 | -0.02(-0.11%) |
Sep 21, 2006 | 18.59 | 18.59 | 18.40 | 18.43 | 385,101 | -0.15(-0.81%) |
Sep 20, 2006 | 18.48 | 18.62 | 18.45 | 18.58 | 353,364 | +0.11(+0.57%) |
Sep 19, 2006 | 18.47 | 18.50 | 18.31 | 18.48 | 235,373 | -0.02(-0.11%) |
Sep 18, 2006 | 18.45 | 18.62 | 18.40 | 18.50 | 333,623 | -0.13(-0.67%) |
Sep 15, 2006 | 18.61 | 18.66 | 18.46 | 18.62 | 448,424 | +0.03(+0.14%) |
Sep 14, 2006 | 18.57 | 18.68 | 18.54 | 18.60 | 372,345 | -0.01(-0.07%) |
Sep 13, 2006 | 18.49 | 18.61 | 18.43 | 18.61 | 356,097 | +0.11(+0.61%) |
Sep 12, 2006 | 18.44 | 18.53 | 18.39 | 18.50 | 438,857 | +0.00(+0.00%) |
Sep 11, 2006 | 18.50 | 18.53 | 18.35 | 18.50 | 443,261 | -0.01(-0.04%) |
Sep 08, 2006 | 18.52 | 18.58 | 18.45 | 18.50 | 302,948 | +0.07(+0.36%) |
Sep 07, 2006 | 18.58 | 18.71 | 18.44 | 18.44 | 337,723 | -0.24(-1.27%) |
Sep 06, 2006 | 18.93 | 18.93 | 18.62 | 18.68 | 385,709 | -0.26(-1.36%) |
Sep 05, 2006 | 18.87 | 18.96 | 18.87 | 18.93 | 564,592 | +0.05(+0.28%) |
Sep 01, 2006 | 19.01 | 19.08 | 18.88 | 18.88 | 422,761 | -0.09(-0.45%) |
Aug 31, 2006 | 18.74 | 19.03 | 18.74 | 18.97 | 559,733 | +0.28(+1.48%) |
Aug 30, 2006 | 18.83 | 18.87 | 18.66 | 18.69 | 306,896 | -0.11(-0.60%) |
Aug 29, 2006 | 18.80 | 18.83 | 18.65 | 18.80 | 393,909 | +0.05(+0.25%) |
Aug 28, 2006 | 18.59 | 18.75 | 18.58 | 18.75 | 446,906 | +0.15(+0.81%) |
Aug 25, 2006 | 18.54 | 18.63 | 18.50 | 18.60 | 400,894 | +0.04(+0.21%) |
Aug 24, 2006 | 18.59 | 18.61 | 18.39 | 18.56 | 656,464 | -0.07(-0.39%) |
Aug 23, 2006 | 18.87 | 18.90 | 18.61 | 18.64 | 532,703 | -0.49(-2.58%) |
Aug 22, 2006 | 18.93 | 19.14 | 18.93 | 19.13 | 392,846 | +0.16(+0.87%) |
Aug 21, 2006 | 19.08 | 19.16 | 18.91 | 18.97 | 475,758 | -0.09(-0.48%) |
Aug 18, 2006 | 18.99 | 19.09 | 18.93 | 19.06 | 334,534 | +0.16(+0.84%) |
Aug 17, 2006 | 18.97 | 19.04 | 18.80 | 18.90 | 330,889 | -0.06(-0.31%) |
Aug 16, 2006 | 19.18 | 19.18 | 18.93 | 18.96 | 381,760 | -0.21(-1.10%) |
Aug 15, 2006 | 19.04 | 19.18 | 18.99 | 19.17 | 408,487 | +0.24(+1.29%) |
Aug 14, 2006 | 18.88 | 18.97 | 18.81 | 18.93 | 407,424 | +0.12(+0.63%) |
Aug 11, 2006 | 18.90 | 18.90 | 18.70 | 18.81 | 426,102 | -0.09(-0.49%) |
Aug 10, 2006 | 18.60 | 18.91 | 18.20 | 18.90 | 1,217,564 | -0.10(-0.52%) |
Aug 09, 2006 | 18.65 | 19.00 | 18.65 | 19.00 | 404,994 | +0.35(+1.87%) |
Aug 08, 2006 | 18.79 | 18.93 | 18.65 | 18.65 | 447,209 | -0.14(-0.77%) |
Aug 07, 2006 | 18.92 | 19.00 | 18.72 | 18.79 | 265,288 | -0.19(-1.01%) |
Aug 04, 2006 | 18.93 | 19.05 | 18.86 | 18.99 | 542,877 | +0.09(+0.49%) |
Aug 03, 2006 | 19.04 | 19.08 | 18.82 | 18.89 | 283,966 | -0.15(-0.79%) |
Aug 02, 2006 | 19.10 | 19.20 | 18.99 | 19.04 | 316,463 | -0.07(-0.34%) |