Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 16.97 | 17.32 | 16.86 | 17.23 | 3,957,138 | +0.18(+1.08%) |
Oct 30, 2006 | 16.97 | 17.15 | 16.97 | 17.04 | 3,054,900 | -0.02(-0.10%) |
Oct 27, 2006 | 17.32 | 17.53 | 17.00 | 17.06 | 9,652,866 | -0.28(-1.62%) |
Oct 26, 2006 | 17.72 | 17.84 | 17.26 | 17.34 | 5,385,759 | -0.49(-2.75%) |
Oct 25, 2006 | 17.49 | 18.60 | 17.49 | 17.83 | 11,007,630 | +0.84(+4.92%) |
Oct 24, 2006 | 16.81 | 17.05 | 16.68 | 17.00 | 2,510,931 | +0.04(+0.23%) |
Oct 23, 2006 | 17.08 | 17.14 | 16.85 | 16.96 | 2,629,573 | -0.10(-0.60%) |
Oct 20, 2006 | 17.17 | 17.20 | 16.97 | 17.06 | 2,212,217 | -0.11(-0.62%) |
Oct 19, 2006 | 17.25 | 17.25 | 17.06 | 17.17 | 2,507,649 | -0.13(-0.76%) |
Oct 18, 2006 | 17.23 | 17.41 | 17.15 | 17.30 | 1,920,303 | +0.01(+0.07%) |
Oct 17, 2006 | 17.18 | 17.45 | 17.17 | 17.29 | 1,849,962 | -0.04(-0.25%) |
Oct 16, 2006 | 16.81 | 17.35 | 16.78 | 17.33 | 1,972,355 | +0.42(+2.50%) |
Oct 13, 2006 | 17.11 | 17.13 | 16.90 | 16.91 | 2,021,594 | -0.24(-1.39%) |
Oct 12, 2006 | 17.29 | 17.36 | 17.08 | 17.15 | 1,806,585 | -0.14(-0.79%) |
Oct 11, 2006 | 17.36 | 17.43 | 17.13 | 17.28 | 2,026,283 | -0.08(-0.47%) |
Oct 10, 2006 | 17.29 | 17.48 | 17.10 | 17.36 | 2,769,551 | +0.04(+0.22%) |
Oct 09, 2006 | 17.32 | 17.38 | 17.21 | 17.32 | 2,012,918 | +0.06(+0.32%) |
Oct 06, 2006 | 17.27 | 17.35 | 17.15 | 17.27 | 1,999,788 | +0.00(+0.00%) |
Oct 05, 2006 | 17.27 | 17.36 | 17.20 | 17.27 | 2,395,103 | +0.00(+0.00%) |
Oct 04, 2006 | 17.02 | 17.36 | 16.98 | 17.27 | 1,943,516 | +0.25(+1.45%) |
Oct 03, 2006 | 16.99 | 17.15 | 16.88 | 17.02 | 2,123,823 | +0.02(+0.13%) |
Oct 02, 2006 | 17.13 | 17.19 | 16.95 | 17.00 | 1,599,315 | -0.20(-1.17%) |
Sep 29, 2006 | 17.50 | 17.50 | 17.13 | 17.20 | 2,265,911 | -0.24(-1.37%) |
Sep 28, 2006 | 16.97 | 17.55 | 16.94 | 17.44 | 3,264,750 | +0.43(+2.53%) |
Sep 27, 2006 | 17.09 | 17.24 | 16.99 | 17.01 | 2,287,951 | -0.14(-0.85%) |
Sep 26, 2006 | 16.88 | 17.18 | 16.77 | 17.15 | 2,429,805 | +0.22(+1.31%) |
Sep 25, 2006 | 16.80 | 16.96 | 16.63 | 16.93 | 1,866,375 | +0.11(+0.63%) |
Sep 22, 2006 | 16.96 | 17.03 | 16.62 | 16.83 | 1,639,409 | -0.14(-0.80%) |
Sep 21, 2006 | 16.77 | 17.02 | 16.69 | 16.96 | 2,060,281 | +0.09(+0.53%) |
Sep 20, 2006 | 16.85 | 16.92 | 16.67 | 16.87 | 1,966,259 | +0.09(+0.51%) |
Sep 19, 2006 | 16.80 | 17.03 | 16.70 | 16.79 | 1,924,524 | -0.06(-0.35%) |
Sep 18, 2006 | 16.95 | 17.20 | 16.65 | 16.85 | 3,653,735 | +0.29(+1.78%) |
Sep 15, 2006 | 16.93 | 17.14 | 16.50 | 16.55 | 6,969,131 | -0.23(-1.40%) |
Sep 14, 2006 | 16.71 | 16.92 | 16.59 | 16.79 | 2,653,723 | -0.05(-0.28%) |
Sep 13, 2006 | 16.78 | 16.88 | 16.67 | 16.83 | 2,176,578 | +0.06(+0.33%) |
Sep 12, 2006 | 16.41 | 16.97 | 16.41 | 16.78 | 4,490,556 | +0.27(+1.65%) |
Sep 11, 2006 | 15.99 | 16.57 | 15.97 | 16.51 | 4,053,974 | +0.68(+4.29%) |
Sep 08, 2006 | 15.78 | 16.05 | 15.72 | 15.83 | 2,569,783 | +0.04(+0.27%) |
Sep 07, 2006 | 15.74 | 15.85 | 15.72 | 15.78 | 1,798,379 | +0.01(+0.08%) |
Sep 06, 2006 | 15.92 | 15.93 | 15.70 | 15.77 | 2,404,482 | -0.24(-1.49%) |
Sep 05, 2006 | 16.00 | 16.07 | 15.87 | 16.01 | 1,477,860 | +0.02(+0.13%) |
Sep 01, 2006 | 15.80 | 16.05 | 15.78 | 15.99 | 2,212,217 | +0.27(+1.71%) |
Aug 31, 2006 | 15.66 | 15.76 | 15.61 | 15.72 | 2,171,420 | +0.04(+0.27%) |
Aug 30, 2006 | 15.52 | 15.71 | 15.49 | 15.68 | 2,018,780 | +0.13(+0.85%) |
Aug 29, 2006 | 15.24 | 15.60 | 15.24 | 15.55 | 3,684,450 | +0.31(+2.01%) |
Aug 28, 2006 | 14.93 | 15.30 | 14.91 | 15.24 | 2,565,797 | +0.34(+2.26%) |
Aug 25, 2006 | 14.96 | 15.01 | 14.88 | 14.90 | 2,649,503 | -0.08(-0.51%) |
Aug 24, 2006 | 15.03 | 15.09 | 14.94 | 14.98 | 3,872,963 | -0.10(-0.65%) |
Aug 23, 2006 | 14.90 | 15.13 | 14.90 | 15.08 | 5,434,295 | +0.01(+0.06%) |
Aug 22, 2006 | 14.89 | 15.13 | 14.89 | 15.07 | 5,576,383 | +0.07(+0.46%) |
Aug 21, 2006 | 15.19 | 15.26 | 14.97 | 15.00 | 5,467,120 | -0.18(-1.21%) |
Aug 18, 2006 | 15.19 | 15.32 | 15.03 | 15.18 | 6,102,767 | -0.01(-0.06%) |
Aug 17, 2006 | 15.67 | 15.72 | 15.16 | 15.19 | 3,489,372 | -0.48(-3.07%) |
Aug 16, 2006 | 15.19 | 15.71 | 14.99 | 15.67 | 7,722,715 | -0.18(-1.16%) |
Aug 15, 2006 | 15.95 | 16.04 | 15.45 | 15.86 | 5,019,753 | +0.09(+0.60%) |
Aug 14, 2006 | 15.70 | 15.95 | 15.62 | 15.76 | 4,041,312 | +0.08(+0.52%) |
Aug 11, 2006 | 16.52 | 16.52 | 15.66 | 15.68 | 6,260,330 | -0.95(-5.69%) |
Aug 10, 2006 | 16.19 | 16.74 | 16.16 | 16.63 | 2,965,802 | +0.42(+2.61%) |
Aug 09, 2006 | 16.14 | 16.36 | 16.13 | 16.21 | 1,685,599 | +0.15(+0.93%) |
Aug 08, 2006 | 16.14 | 16.19 | 15.90 | 16.06 | 1,373,990 | -0.03(-0.19%) |
Aug 07, 2006 | 15.97 | 16.16 | 15.89 | 16.09 | 1,880,209 | +0.05(+0.32%) |
Aug 04, 2006 | 15.96 | 16.22 | 15.94 | 16.04 | 1,557,345 | +0.19(+1.21%) |
Aug 03, 2006 | 15.76 | 16.04 | 15.75 | 15.84 | 1,565,082 | -0.03(-0.19%) |
Aug 02, 2006 | 15.70 | 15.93 | 15.70 | 15.87 | 1,781,732 | +0.18(+1.14%) |