Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 18.64 | 19.59 | 18.17 | 18.60 | 1,001,400 | +0.05(+0.27%) |
Oct 30, 2006 | 18.40 | 18.67 | 18.11 | 18.55 | 497,100 | +0.21(+1.15%) |
Oct 27, 2006 | 18.60 | 18.71 | 18.27 | 18.34 | 408,700 | -0.38(-2.03%) |
Oct 26, 2006 | 18.85 | 18.85 | 18.44 | 18.72 | 759,700 | -0.04(-0.21%) |
Oct 25, 2006 | 18.91 | 19.21 | 18.63 | 18.76 | 442,600 | -0.20(-1.05%) |
Oct 24, 2006 | 18.93 | 19.00 | 18.81 | 18.96 | 654,300 | -0.05(-0.26%) |
Oct 23, 2006 | 18.94 | 19.24 | 18.84 | 19.01 | 814,300 | -0.05(-0.26%) |
Oct 20, 2006 | 19.09 | 19.11 | 18.70 | 19.06 | 628,500 | +0.07(+0.37%) |
Oct 19, 2006 | 18.82 | 19.06 | 18.66 | 18.99 | 389,600 | +0.23(+1.23%) |
Oct 18, 2006 | 18.53 | 18.99 | 18.52 | 18.76 | 889,000 | +0.26(+1.41%) |
Oct 17, 2006 | 18.51 | 18.58 | 18.03 | 18.50 | 359,100 | -0.15(-0.80%) |
Oct 16, 2006 | 18.71 | 18.82 | 18.60 | 18.65 | 308,700 | -0.06(-0.32%) |
Oct 13, 2006 | 18.85 | 18.87 | 18.55 | 18.71 | 533,200 | -0.14(-0.74%) |
Oct 12, 2006 | 18.77 | 18.97 | 18.60 | 18.85 | 592,500 | +0.14(+0.75%) |
Oct 11, 2006 | 18.48 | 18.82 | 18.46 | 18.71 | 720,800 | +0.18(+0.97%) |
Oct 10, 2006 | 18.39 | 18.57 | 18.21 | 18.53 | 417,700 | +0.20(+1.09%) |
Oct 09, 2006 | 18.38 | 18.44 | 18.16 | 18.33 | 418,300 | -0.10(-0.54%) |
Oct 06, 2006 | 18.46 | 18.53 | 18.25 | 18.43 | 294,600 | -0.13(-0.70%) |
Oct 05, 2006 | 17.96 | 18.64 | 17.93 | 18.56 | 519,500 | +0.58(+3.23%) |
Oct 04, 2006 | 17.62 | 18.00 | 17.53 | 17.98 | 323,700 | +0.32(+1.81%) |
Oct 03, 2006 | 17.51 | 17.78 | 17.12 | 17.66 | 483,500 | +0.16(+0.91%) |
Oct 02, 2006 | 17.52 | 17.90 | 17.50 | 17.50 | 569,200 | -0.09(-0.51%) |
Sep 29, 2006 | 17.54 | 17.73 | 17.47 | 17.59 | 636,400 | -0.03(-0.17%) |
Sep 28, 2006 | 17.34 | 17.62 | 17.30 | 17.62 | 717,900 | +0.13(+0.74%) |
Sep 27, 2006 | 17.42 | 17.59 | 17.29 | 17.49 | 701,600 | +0.04(+0.23%) |
Sep 26, 2006 | 17.40 | 17.53 | 17.25 | 17.45 | 488,300 | -0.05(-0.29%) |
Sep 25, 2006 | 17.05 | 17.71 | 16.95 | 17.50 | 950,700 | +0.45(+2.64%) |
Sep 22, 2006 | 17.00 | 17.17 | 16.83 | 17.05 | 526,400 | -0.01(-0.06%) |
Sep 21, 2006 | 16.72 | 17.46 | 16.72 | 17.06 | 1,444,200 | +0.49(+2.96%) |
Sep 20, 2006 | 16.01 | 16.64 | 16.01 | 16.57 | 1,077,000 | +0.61(+3.82%) |
Sep 19, 2006 | 15.54 | 16.05 | 15.50 | 15.96 | 920,800 | +0.52(+3.37%) |
Sep 18, 2006 | 15.58 | 15.64 | 15.30 | 15.44 | 385,500 | -0.25(-1.59%) |
Sep 15, 2006 | 15.76 | 15.90 | 15.62 | 15.69 | 690,400 | -0.07(-0.44%) |
Sep 14, 2006 | 15.63 | 15.82 | 15.50 | 15.76 | 265,400 | +0.07(+0.45%) |
Sep 13, 2006 | 15.94 | 16.00 | 15.58 | 15.69 | 538,500 | -0.25(-1.57%) |
Sep 12, 2006 | 15.90 | 16.09 | 15.86 | 15.94 | 654,900 | -0.06(-0.38%) |
Sep 11, 2006 | 15.65 | 16.00 | 15.58 | 16.00 | 624,900 | +0.23(+1.46%) |
Sep 08, 2006 | 15.62 | 15.86 | 15.54 | 15.77 | 439,000 | +0.14(+0.90%) |
Sep 07, 2006 | 15.25 | 15.63 | 15.20 | 15.63 | 516,800 | +0.29(+1.89%) |
Sep 06, 2006 | 15.61 | 15.62 | 15.02 | 15.34 | 594,200 | -0.44(-2.79%) |
Sep 05, 2006 | 15.70 | 15.96 | 15.62 | 15.78 | 586,600 | +0.12(+0.77%) |
Sep 01, 2006 | 15.62 | 15.81 | 15.50 | 15.66 | 436,500 | +0.07(+0.45%) |
Aug 31, 2006 | 15.68 | 15.79 | 15.51 | 15.59 | 367,300 | -0.12(-0.76%) |
Aug 30, 2006 | 15.80 | 15.80 | 15.58 | 15.71 | 253,300 | -0.04(-0.25%) |
Aug 29, 2006 | 15.68 | 15.80 | 15.50 | 15.75 | 269,000 | +0.00(+0.00%) |
Aug 28, 2006 | 15.74 | 15.79 | 15.60 | 15.75 | 195,600 | +0.26(+1.68%) |
Aug 25, 2006 | 15.42 | 15.72 | 15.38 | 15.49 | 123,700 | +0.03(+0.19%) |
Aug 24, 2006 | 15.53 | 15.60 | 15.16 | 15.46 | 339,200 | +0.00(+0.00%) |
Aug 23, 2006 | 15.63 | 15.79 | 15.19 | 15.46 | 263,300 | -0.13(-0.83%) |
Aug 22, 2006 | 15.52 | 15.75 | 15.47 | 15.59 | 251,400 | +0.03(+0.19%) |
Aug 21, 2006 | 15.50 | 15.70 | 15.46 | 15.56 | 133,000 | -0.04(-0.26%) |
Aug 18, 2006 | 15.76 | 15.76 | 15.41 | 15.60 | 177,600 | -0.09(-0.57%) |
Aug 17, 2006 | 15.58 | 15.82 | 15.58 | 15.69 | 401,800 | +0.04(+0.26%) |
Aug 16, 2006 | 15.48 | 15.76 | 15.40 | 15.65 | 395,800 | +0.23(+1.49%) |
Aug 15, 2006 | 15.24 | 15.47 | 15.19 | 15.42 | 397,800 | +0.41(+2.73%) |
Aug 14, 2006 | 15.00 | 15.30 | 14.97 | 15.01 | 235,600 | +0.06(+0.40%) |
Aug 11, 2006 | 15.05 | 15.07 | 14.83 | 14.95 | 224,600 | -0.19(-1.25%) |
Aug 10, 2006 | 14.77 | 15.24 | 14.76 | 15.14 | 370,000 | +0.21(+1.41%) |
Aug 09, 2006 | 15.19 | 15.32 | 14.91 | 14.93 | 467,700 | -0.16(-1.06%) |
Aug 08, 2006 | 15.15 | 15.40 | 15.00 | 15.09 | 497,100 | -0.06(-0.40%) |
Aug 07, 2006 | 15.00 | 15.25 | 14.89 | 15.15 | 755,900 | -0.14(-0.92%) |
Aug 04, 2006 | 15.29 | 15.49 | 15.07 | 15.29 | 831,200 | +0.00(+0.00%) |
Aug 03, 2006 | 14.83 | 15.43 | 14.79 | 15.29 | 952,100 | +0.46(+3.10%) |
Aug 02, 2006 | 14.48 | 14.85 | 14.48 | 14.83 | 694,000 | +0.43(+2.99%) |