Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 19.27 | 19.35 | 19.20 | 19.32 | 2,430,094 | +0.30(+1.59%) |
Oct 30, 2006 | 19.09 | 19.09 | 18.85 | 19.02 | 3,186,232 | -0.05(-0.24%) |
Oct 27, 2006 | 19.19 | 19.21 | 19.02 | 19.06 | 4,755,206 | -0.40(-2.03%) |
Oct 26, 2006 | 19.39 | 19.50 | 19.35 | 19.46 | 3,221,669 | +0.13(+0.68%) |
Oct 25, 2006 | 19.28 | 19.38 | 19.23 | 19.33 | 3,064,860 | +0.05(+0.26%) |
Oct 24, 2006 | 19.22 | 19.29 | 19.14 | 19.28 | 2,805,727 | +0.09(+0.47%) |
Oct 23, 2006 | 19.19 | 19.22 | 19.00 | 19.19 | 2,240,949 | +0.01(+0.05%) |
Oct 20, 2006 | 19.21 | 19.25 | 19.14 | 19.18 | 2,198,424 | +0.01(+0.06%) |
Oct 19, 2006 | 19.11 | 19.19 | 19.07 | 19.17 | 1,841,396 | +0.04(+0.21%) |
Oct 18, 2006 | 19.08 | 19.24 | 19.03 | 19.13 | 1,913,599 | +0.19(+1.01%) |
Oct 17, 2006 | 19.05 | 19.07 | 18.79 | 18.94 | 2,466,860 | -0.15(-0.80%) |
Oct 16, 2006 | 19.04 | 19.15 | 18.97 | 19.09 | 2,268,856 | +0.10(+0.55%) |
Oct 13, 2006 | 18.94 | 19.04 | 18.91 | 18.99 | 2,381,368 | -0.02(-0.12%) |
Oct 12, 2006 | 18.85 | 19.06 | 18.76 | 19.01 | 3,182,245 | +0.36(+1.94%) |
Oct 11, 2006 | 18.59 | 18.72 | 18.56 | 18.65 | 1,519,362 | +0.08(+0.43%) |
Oct 10, 2006 | 18.51 | 18.59 | 18.47 | 18.57 | 1,584,478 | +0.18(+0.97%) |
Oct 09, 2006 | 18.53 | 18.53 | 18.27 | 18.39 | 1,815,261 | -0.15(-0.81%) |
Oct 06, 2006 | 18.51 | 18.58 | 18.40 | 18.54 | 1,580,934 | -0.18(-0.94%) |
Oct 05, 2006 | 18.63 | 18.74 | 18.58 | 18.71 | 1,505,630 | +0.04(+0.22%) |
Oct 04, 2006 | 18.36 | 18.67 | 18.31 | 18.67 | 1,705,850 | +0.28(+1.50%) |
Oct 03, 2006 | 18.38 | 18.48 | 18.27 | 18.40 | 2,929,313 | +0.02(+0.13%) |
Oct 02, 2006 | 18.41 | 18.49 | 18.33 | 18.37 | 2,037,629 | +0.01(+0.05%) |
Sep 29, 2006 | 18.38 | 18.43 | 18.31 | 18.36 | 2,059,777 | -0.05(-0.27%) |
Sep 28, 2006 | 18.44 | 18.50 | 18.34 | 18.41 | 1,960,110 | +0.07(+0.39%) |
Sep 27, 2006 | 18.35 | 18.38 | 18.26 | 18.34 | 2,310,937 | +0.11(+0.62%) |
Sep 26, 2006 | 18.20 | 18.24 | 18.00 | 18.23 | 2,222,344 | -0.23(-1.22%) |
Sep 25, 2006 | 18.32 | 18.47 | 18.14 | 18.46 | 1,938,848 | +0.24(+1.30%) |
Sep 22, 2006 | 18.34 | 18.34 | 18.11 | 18.22 | 2,415,476 | -0.07(-0.37%) |
Sep 21, 2006 | 18.53 | 18.53 | 18.26 | 18.29 | 2,144,826 | -0.09(-0.49%) |
Sep 20, 2006 | 18.32 | 18.40 | 18.28 | 18.38 | 2,760,544 | +0.43(+2.39%) |
Sep 19, 2006 | 18.23 | 18.23 | 17.83 | 17.95 | 2,325,998 | -0.23(-1.25%) |
Sep 18, 2006 | 18.10 | 18.23 | 18.03 | 18.18 | 1,788,241 | +0.22(+1.23%) |
Sep 15, 2006 | 17.95 | 18.00 | 17.87 | 17.95 | 1,451,589 | +0.06(+0.35%) |
Sep 14, 2006 | 17.96 | 17.96 | 17.82 | 17.89 | 1,538,853 | -0.20(-1.10%) |
Sep 13, 2006 | 17.89 | 18.11 | 17.88 | 18.09 | 2,112,490 | +0.20(+1.12%) |
Sep 12, 2006 | 17.76 | 17.91 | 17.71 | 17.89 | 2,209,941 | +0.32(+1.82%) |
Sep 11, 2006 | 17.72 | 17.72 | 17.45 | 17.57 | 3,357,658 | -0.31(-1.74%) |
Sep 08, 2006 | 17.82 | 17.89 | 17.80 | 17.88 | 979,833 | +0.09(+0.51%) |
Sep 07, 2006 | 17.72 | 17.88 | 17.65 | 17.79 | 2,215,700 | -0.07(-0.38%) |
Sep 06, 2006 | 17.96 | 18.04 | 17.82 | 17.86 | 1,876,833 | -0.35(-1.91%) |
Sep 05, 2006 | 18.21 | 18.22 | 18.09 | 18.20 | 2,234,304 | +0.14(+0.79%) |
Sep 01, 2006 | 17.96 | 18.06 | 17.95 | 18.06 | 1,615,928 | +0.18(+0.98%) |
Aug 31, 2006 | 17.98 | 17.98 | 17.84 | 17.89 | 1,108,293 | -0.06(-0.31%) |
Aug 30, 2006 | 18.04 | 18.04 | 17.85 | 17.94 | 1,182,268 | +0.09(+0.48%) |
Aug 29, 2006 | 17.81 | 18.12 | 17.71 | 17.86 | 1,979,601 | +0.17(+0.96%) |
Aug 28, 2006 | 17.62 | 17.72 | 17.60 | 17.69 | 1,618,586 | -0.01(-0.04%) |
Aug 25, 2006 | 17.63 | 17.78 | 17.63 | 17.69 | 1,851,584 | -0.05(-0.25%) |
Aug 24, 2006 | 17.76 | 17.77 | 17.65 | 17.74 | 1,656,238 | -0.05(-0.27%) |
Aug 23, 2006 | 17.92 | 17.98 | 17.69 | 17.79 | 2,456,229 | -0.25(-1.39%) |
Aug 22, 2006 | 17.95 | 18.08 | 17.95 | 18.04 | 1,395,333 | +0.12(+0.69%) |
Aug 21, 2006 | 17.87 | 17.94 | 17.83 | 17.91 | 1,366,983 | -0.24(-1.31%) |
Aug 18, 2006 | 18.15 | 18.18 | 18.00 | 18.15 | 1,883,035 | -0.05(-0.27%) |
Aug 17, 2006 | 18.53 | 18.53 | 18.11 | 18.20 | 2,211,713 | -0.32(-1.74%) |
Aug 16, 2006 | 18.56 | 18.58 | 18.43 | 18.52 | 2,093,885 | +0.09(+0.49%) |
Aug 15, 2006 | 18.28 | 18.45 | 18.22 | 18.43 | 2,003,964 | +0.32(+1.74%) |
Aug 14, 2006 | 18.17 | 18.27 | 18.08 | 18.12 | 1,409,950 | +0.06(+0.34%) |
Aug 11, 2006 | 18.01 | 18.06 | 17.94 | 18.06 | 1,095,004 | -0.00(-0.01%) |
Aug 10, 2006 | 18.04 | 18.06 | 17.92 | 18.06 | 1,801,530 | +0.16(+0.87%) |
Aug 09, 2006 | 18.05 | 18.14 | 17.89 | 17.90 | 2,590,890 | +0.21(+1.21%) |
Aug 08, 2006 | 17.63 | 17.81 | 17.63 | 17.69 | 1,842,282 | +0.02(+0.14%) |
Aug 07, 2006 | 17.63 | 17.70 | 17.54 | 17.66 | 1,451,146 | +0.12(+0.69%) |
Aug 04, 2006 | 17.78 | 17.86 | 17.49 | 17.54 | 1,687,245 | -0.15(-0.83%) |
Aug 03, 2006 | 17.33 | 17.78 | 17.33 | 17.69 | 1,181,382 | +0.05(+0.29%) |
Aug 02, 2006 | 17.61 | 17.75 | 17.58 | 17.64 | 1,426,783 | +0.23(+1.32%) |