Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 15.96 | 15.98 | 15.69 | 15.81 | 6,836,136 | -0.17(-1.08%) |
Oct 30, 2006 | 15.91 | 16.05 | 15.87 | 15.98 | 5,989,681 | +0.12(+0.73%) |
Oct 27, 2006 | 15.84 | 15.91 | 15.79 | 15.87 | 7,570,071 | -0.03(-0.20%) |
Oct 26, 2006 | 15.36 | 15.92 | 15.36 | 15.90 | 11,077,785 | +0.54(+3.48%) |
Oct 25, 2006 | 15.13 | 15.57 | 14.96 | 15.36 | 17,860,788 | -0.34(-2.15%) |
Oct 24, 2006 | 15.84 | 15.88 | 15.66 | 15.70 | 6,270,412 | -0.17(-1.04%) |
Oct 23, 2006 | 15.88 | 15.95 | 15.85 | 15.87 | 4,733,780 | -0.05(-0.33%) |
Oct 20, 2006 | 15.85 | 15.93 | 15.74 | 15.92 | 4,572,104 | +0.11(+0.67%) |
Oct 19, 2006 | 15.87 | 15.88 | 15.74 | 15.81 | 2,837,995 | -0.09(-0.58%) |
Oct 18, 2006 | 15.96 | 16.08 | 15.88 | 15.90 | 4,428,045 | +0.01(+0.04%) |
Oct 17, 2006 | 15.82 | 15.90 | 15.78 | 15.90 | 3,232,098 | +0.01(+0.04%) |
Oct 16, 2006 | 15.93 | 15.96 | 15.85 | 15.89 | 2,305,516 | -0.05(-0.33%) |
Oct 13, 2006 | 15.93 | 16.02 | 15.90 | 15.94 | 2,691,947 | -0.03(-0.20%) |
Oct 12, 2006 | 16.16 | 16.16 | 15.96 | 15.97 | 2,857,316 | -0.14(-0.87%) |
Oct 11, 2006 | 16.04 | 16.17 | 15.99 | 16.12 | 3,745,540 | +0.07(+0.46%) |
Oct 10, 2006 | 16.07 | 16.07 | 15.92 | 16.04 | 3,800,095 | -0.04(-0.22%) |
Oct 09, 2006 | 16.17 | 16.17 | 16.05 | 16.08 | 2,256,928 | -0.06(-0.37%) |
Oct 06, 2006 | 16.04 | 16.15 | 16.00 | 16.14 | 4,844,595 | +0.11(+0.66%) |
Oct 05, 2006 | 16.07 | 16.09 | 16.00 | 16.03 | 3,017,003 | -0.05(-0.31%) |
Oct 04, 2006 | 15.85 | 16.08 | 15.85 | 16.08 | 3,499,474 | +0.19(+1.17%) |
Oct 03, 2006 | 15.97 | 16.03 | 15.84 | 15.89 | 5,609,217 | -0.12(-0.77%) |
Oct 02, 2006 | 16.05 | 16.06 | 15.94 | 16.02 | 2,602,727 | -0.09(-0.55%) |
Sep 29, 2006 | 16.16 | 16.19 | 16.06 | 16.10 | 3,983,649 | -0.09(-0.54%) |
Sep 28, 2006 | 16.01 | 16.20 | 16.01 | 16.19 | 3,852,945 | +0.19(+1.19%) |
Sep 27, 2006 | 16.02 | 16.16 | 15.95 | 16.00 | 5,236,141 | -0.02(-0.11%) |
Sep 26, 2006 | 16.07 | 16.18 | 15.93 | 16.02 | 5,378,779 | +0.05(+0.33%) |
Sep 25, 2006 | 15.97 | 16.02 | 15.84 | 15.97 | 5,500,391 | +0.05(+0.31%) |
Sep 22, 2006 | 15.97 | 16.04 | 15.88 | 15.92 | 3,794,128 | -0.05(-0.31%) |
Sep 21, 2006 | 16.02 | 16.07 | 15.90 | 15.97 | 6,362,474 | -0.01(-0.04%) |
Sep 20, 2006 | 15.55 | 16.07 | 15.54 | 15.97 | 9,731,528 | +0.43(+2.76%) |
Sep 19, 2006 | 15.66 | 15.66 | 15.48 | 15.55 | 4,714,459 | -0.07(-0.47%) |
Sep 18, 2006 | 15.72 | 15.86 | 15.62 | 15.62 | 4,149,872 | -0.18(-1.14%) |
Sep 15, 2006 | 15.83 | 15.88 | 15.78 | 15.80 | 6,921,662 | +0.05(+0.31%) |
Sep 14, 2006 | 16.13 | 16.14 | 15.73 | 15.75 | 5,849,316 | -0.38(-2.36%) |
Sep 13, 2006 | 16.19 | 16.22 | 16.01 | 16.13 | 3,804,641 | -0.03(-0.20%) |
Sep 12, 2006 | 15.88 | 16.30 | 15.85 | 16.16 | 7,720,949 | +0.34(+2.16%) |
Sep 11, 2006 | 15.69 | 15.84 | 15.60 | 15.82 | 6,796,072 | +0.13(+0.83%) |
Sep 08, 2006 | 15.77 | 15.84 | 15.68 | 15.69 | 4,263,528 | -0.04(-0.27%) |
Sep 07, 2006 | 15.94 | 15.94 | 15.70 | 15.73 | 7,274,565 | -0.21(-1.32%) |
Sep 06, 2006 | 15.72 | 16.10 | 15.91 | 15.94 | 10,413,749 | +0.22(+1.39%) |
Sep 05, 2006 | 15.77 | 15.79 | 15.66 | 15.72 | 7,035,602 | -0.02(-0.11%) |
Sep 01, 2006 | 15.99 | 16.00 | 15.71 | 15.74 | 4,406,166 | -0.12(-0.75%) |
Aug 31, 2006 | 15.83 | 15.88 | 15.78 | 15.86 | 3,957,224 | +0.07(+0.45%) |
Aug 30, 2006 | 15.72 | 15.79 | 15.64 | 15.79 | 3,508,566 | +0.10(+0.65%) |
Aug 29, 2006 | 15.70 | 15.71 | 15.63 | 15.69 | 6,173,804 | +0.08(+0.50%) |
Aug 28, 2006 | 15.49 | 15.65 | 15.46 | 15.61 | 4,216,645 | +0.21(+1.39%) |
Aug 25, 2006 | 15.33 | 15.42 | 15.28 | 15.40 | 4,271,484 | +0.07(+0.46%) |
Aug 24, 2006 | 15.21 | 15.34 | 15.19 | 15.33 | 3,765,429 | +0.17(+1.11%) |
Aug 23, 2006 | 15.16 | 15.19 | 15.13 | 15.16 | 4,558,182 | +0.03(+0.21%) |
Aug 22, 2006 | 15.22 | 15.22 | 15.08 | 15.13 | 3,615,972 | -0.09(-0.62%) |
Aug 21, 2006 | 15.20 | 15.29 | 15.17 | 15.22 | 2,355,240 | -0.02(-0.14%) |
Aug 18, 2006 | 15.32 | 15.34 | 15.21 | 15.24 | 3,987,911 | -0.07(-0.48%) |
Aug 17, 2006 | 15.25 | 15.33 | 15.18 | 15.32 | 3,400,877 | +0.07(+0.46%) |
Aug 16, 2006 | 15.21 | 15.31 | 15.16 | 15.25 | 4,595,688 | +0.05(+0.32%) |
Aug 15, 2006 | 15.20 | 15.26 | 15.11 | 15.20 | 7,813,295 | +0.10(+0.65%) |
Aug 14, 2006 | 15.31 | 15.41 | 15.08 | 15.10 | 5,541,308 | -0.12(-0.76%) |
Aug 11, 2006 | 15.15 | 15.28 | 15.14 | 15.21 | 3,789,866 | +0.03(+0.21%) |
Aug 10, 2006 | 14.96 | 15.21 | 14.96 | 15.18 | 4,827,263 | +0.24(+1.60%) |
Aug 09, 2006 | 15.13 | 15.15 | 14.93 | 14.94 | 4,934,952 | -0.09(-0.59%) |
Aug 08, 2006 | 15.27 | 15.32 | 15.00 | 15.03 | 5,388,724 | -0.20(-1.34%) |
Aug 07, 2006 | 15.31 | 15.33 | 15.20 | 15.24 | 4,166,352 | -0.03(-0.21%) |
Aug 04, 2006 | 15.33 | 15.46 | 15.21 | 15.27 | 8,333,272 | +0.08(+0.53%) |
Aug 03, 2006 | 15.21 | 15.30 | 15.16 | 15.19 | 8,767,439 | -0.02(-0.12%) |
Aug 02, 2006 | 15.44 | 15.62 | 15.20 | 15.20 | 14,790,933 | -0.28(-1.82%) |