Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 16.68 | 16.79 | 16.52 | 16.63 | 11,493,574 | -0.05(-0.33%) |
Oct 30, 2006 | 16.71 | 16.74 | 16.60 | 16.68 | 8,990,325 | +0.01(+0.08%) |
Oct 27, 2006 | 16.59 | 16.76 | 16.51 | 16.67 | 7,118,885 | -0.05(-0.29%) |
Oct 26, 2006 | 16.88 | 16.89 | 16.64 | 16.72 | 6,278,836 | -0.12(-0.72%) |
Oct 25, 2006 | 16.88 | 17.04 | 16.76 | 16.84 | 10,853,588 | +0.05(+0.31%) |
Oct 24, 2006 | 16.78 | 16.81 | 16.58 | 16.78 | 8,203,154 | +0.05(+0.33%) |
Oct 23, 2006 | 16.66 | 17.03 | 16.63 | 16.73 | 9,742,608 | +0.07(+0.41%) |
Oct 20, 2006 | 16.79 | 16.84 | 16.54 | 16.66 | 8,864,945 | -0.10(-0.57%) |
Oct 19, 2006 | 16.73 | 16.78 | 16.39 | 16.76 | 10,261,574 | +0.01(+0.05%) |
Oct 18, 2006 | 17.00 | 17.20 | 16.61 | 16.75 | 11,907,329 | -0.04(-0.23%) |
Oct 17, 2006 | 16.79 | 16.93 | 16.55 | 16.79 | 5,025,031 | -0.15(-0.90%) |
Oct 16, 2006 | 16.63 | 16.94 | 16.56 | 16.94 | 6,403,126 | +0.23(+1.38%) |
Oct 13, 2006 | 16.62 | 16.78 | 16.57 | 16.71 | 5,655,204 | +0.06(+0.33%) |
Oct 12, 2006 | 16.58 | 16.68 | 16.49 | 16.65 | 6,876,846 | +0.14(+0.87%) |
Oct 11, 2006 | 16.53 | 16.54 | 16.39 | 16.51 | 4,810,794 | -0.07(-0.44%) |
Oct 10, 2006 | 16.51 | 16.66 | 16.44 | 16.58 | 7,177,759 | +0.20(+1.20%) |
Oct 09, 2006 | 16.26 | 16.52 | 16.17 | 16.39 | 6,506,701 | +0.09(+0.53%) |
Oct 06, 2006 | 16.42 | 16.43 | 16.24 | 16.30 | 6,845,229 | -0.20(-1.19%) |
Oct 05, 2006 | 16.35 | 16.52 | 16.23 | 16.50 | 8,428,839 | +0.07(+0.44%) |
Oct 04, 2006 | 16.09 | 16.43 | 15.91 | 16.43 | 10,322,629 | +0.35(+2.18%) |
Oct 03, 2006 | 15.99 | 16.27 | 15.83 | 16.07 | 12,097,035 | +0.09(+0.54%) |
Oct 02, 2006 | 16.19 | 16.20 | 15.92 | 15.99 | 6,645,710 | -0.15(-0.95%) |
Sep 29, 2006 | 16.02 | 16.16 | 15.91 | 16.14 | 8,530,233 | +0.09(+0.55%) |
Sep 28, 2006 | 16.06 | 16.23 | 16.01 | 16.05 | 8,228,230 | -0.02(-0.15%) |
Sep 27, 2006 | 15.70 | 16.18 | 15.68 | 16.08 | 13,788,036 | +0.29(+1.86%) |
Sep 26, 2006 | 15.58 | 15.79 | 15.49 | 15.79 | 11,502,296 | +0.30(+1.93%) |
Sep 25, 2006 | 15.42 | 15.54 | 15.17 | 15.49 | 13,164,405 | +0.18(+1.20%) |
Sep 22, 2006 | 15.27 | 15.39 | 15.15 | 15.30 | 9,284,697 | +0.04(+0.24%) |
Sep 21, 2006 | 15.62 | 15.65 | 15.26 | 15.27 | 8,698,134 | -0.25(-1.63%) |
Sep 20, 2006 | 15.76 | 15.85 | 15.47 | 15.52 | 6,628,811 | -0.07(-0.43%) |
Sep 19, 2006 | 15.79 | 15.83 | 15.37 | 15.59 | 9,212,194 | -0.20(-1.27%) |
Sep 18, 2006 | 15.54 | 15.82 | 15.41 | 15.79 | 9,558,353 | +0.41(+2.70%) |
Sep 15, 2006 | 15.69 | 15.74 | 15.35 | 15.37 | 10,336,257 | -0.25(-1.62%) |
Sep 14, 2006 | 15.50 | 15.72 | 15.48 | 15.63 | 10,580,477 | +0.08(+0.52%) |
Sep 13, 2006 | 15.03 | 15.55 | 14.98 | 15.54 | 13,124,610 | +0.51(+3.40%) |
Sep 12, 2006 | 14.66 | 15.05 | 14.66 | 15.03 | 9,655,387 | +0.38(+2.59%) |
Sep 11, 2006 | 14.54 | 14.71 | 14.54 | 14.65 | 7,046,928 | -0.04(-0.27%) |
Sep 08, 2006 | 14.71 | 14.74 | 14.60 | 14.69 | 6,785,809 | +0.04(+0.28%) |
Sep 07, 2006 | 14.67 | 14.70 | 14.56 | 14.65 | 8,009,087 | -0.07(-0.47%) |
Sep 06, 2006 | 14.75 | 14.90 | 14.71 | 14.72 | 7,016,945 | -0.09(-0.61%) |
Sep 05, 2006 | 14.70 | 14.88 | 14.69 | 14.81 | 6,087,494 | +0.04(+0.26%) |
Sep 01, 2006 | 14.77 | 14.81 | 14.65 | 14.77 | 6,320,266 | +0.03(+0.24%) |
Aug 31, 2006 | 14.74 | 14.80 | 14.68 | 14.74 | 12,413,757 | +0.04(+0.29%) |
Aug 30, 2006 | 14.77 | 14.82 | 14.66 | 14.70 | 6,984,237 | +0.01(+0.04%) |
Aug 29, 2006 | 14.77 | 14.80 | 14.59 | 14.69 | 8,363,968 | -0.10(-0.71%) |
Aug 28, 2006 | 14.88 | 14.94 | 14.77 | 14.80 | 6,099,487 | -0.05(-0.35%) |
Aug 25, 2006 | 14.77 | 14.92 | 14.68 | 14.85 | 7,818,290 | +0.07(+0.46%) |
Aug 24, 2006 | 14.95 | 15.01 | 14.75 | 14.78 | 7,668,924 | -0.17(-1.14%) |
Aug 23, 2006 | 15.01 | 15.09 | 14.85 | 14.95 | 5,988,825 | -0.02(-0.12%) |
Aug 22, 2006 | 14.97 | 15.14 | 14.93 | 14.97 | 6,718,758 | +0.01(+0.09%) |
Aug 21, 2006 | 15.32 | 15.32 | 14.94 | 14.96 | 6,917,731 | -0.41(-2.64%) |
Aug 18, 2006 | 15.46 | 15.46 | 15.25 | 15.36 | 4,724,118 | -0.10(-0.66%) |
Aug 17, 2006 | 15.46 | 15.63 | 15.39 | 15.46 | 7,278,609 | -0.05(-0.34%) |
Aug 16, 2006 | 15.15 | 15.53 | 15.04 | 15.52 | 10,322,084 | +0.45(+3.01%) |
Aug 15, 2006 | 14.77 | 15.06 | 14.72 | 15.06 | 8,011,812 | +0.47(+3.19%) |
Aug 14, 2006 | 14.68 | 14.76 | 14.55 | 14.60 | 5,690,093 | +0.07(+0.47%) |
Aug 11, 2006 | 14.66 | 14.77 | 14.50 | 14.53 | 5,576,705 | -0.22(-1.49%) |
Aug 10, 2006 | 14.47 | 14.79 | 14.46 | 14.75 | 9,877,801 | +0.28(+1.95%) |
Aug 09, 2006 | 15.01 | 15.03 | 14.43 | 14.47 | 14,638,988 | -0.35(-2.39%) |
Aug 08, 2006 | 14.94 | 15.07 | 14.74 | 14.82 | 9,363,741 | -0.03(-0.23%) |
Aug 07, 2006 | 15.28 | 15.47 | 14.83 | 14.86 | 15,391,816 | -0.52(-3.41%) |
Aug 04, 2006 | 15.85 | 16.09 | 15.25 | 15.38 | 14,053,516 | -0.56(-3.53%) |
Aug 03, 2006 | 15.41 | 16.01 | 15.33 | 15.94 | 8,674,694 | +0.40(+2.55%) |
Aug 02, 2006 | 15.31 | 15.58 | 15.28 | 15.55 | 5,968,656 | +0.30(+1.95%) |