Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 17.20 | 17.32 | 17.00 | 17.01 | 1,903,323 | -0.15(-0.88%) |
Oct 30, 2006 | 17.07 | 17.25 | 16.89 | 17.17 | 3,612,723 | -0.21(-1.22%) |
Oct 27, 2006 | 17.19 | 17.70 | 17.10 | 17.38 | 1,803,423 | +0.21(+1.20%) |
Oct 26, 2006 | 17.12 | 17.26 | 17.00 | 17.17 | 1,898,752 | +0.05(+0.27%) |
Oct 25, 2006 | 17.45 | 17.49 | 17.11 | 17.12 | 2,385,629 | -0.35(-2.00%) |
Oct 24, 2006 | 17.44 | 17.62 | 17.37 | 17.47 | 1,282,594 | +0.00(+0.00%) |
Oct 23, 2006 | 17.60 | 17.75 | 17.41 | 17.47 | 1,253,211 | -0.16(-0.89%) |
Oct 20, 2006 | 17.66 | 17.66 | 17.41 | 17.63 | 2,024,988 | -0.09(-0.52%) |
Oct 19, 2006 | 17.46 | 17.95 | 17.46 | 17.72 | 1,958,605 | +0.19(+1.10%) |
Oct 18, 2006 | 17.94 | 18.02 | 17.52 | 17.53 | 4,322,688 | -0.32(-1.80%) |
Oct 17, 2006 | 17.37 | 18.03 | 17.23 | 17.85 | 12,201,946 | -1.44(-7.48%) |
Oct 16, 2006 | 19.47 | 19.47 | 19.16 | 19.29 | 910,417 | -0.10(-0.50%) |
Oct 13, 2006 | 19.50 | 19.55 | 19.33 | 19.39 | 564,358 | -0.07(-0.35%) |
Oct 12, 2006 | 19.45 | 19.58 | 19.31 | 19.46 | 1,274,105 | +0.05(+0.24%) |
Oct 11, 2006 | 19.41 | 19.47 | 19.32 | 19.41 | 534,105 | -0.00(-0.02%) |
Oct 10, 2006 | 19.57 | 19.57 | 19.39 | 19.42 | 1,496,976 | -0.23(-1.17%) |
Oct 09, 2006 | 19.90 | 19.90 | 19.61 | 19.65 | 1,340,923 | -0.34(-1.72%) |
Oct 06, 2006 | 20.41 | 20.38 | 19.94 | 19.99 | 709,964 | -0.41(-2.03%) |
Oct 05, 2006 | 19.86 | 20.43 | 19.79 | 20.40 | 724,111 | +0.50(+2.52%) |
Oct 04, 2006 | 19.69 | 19.90 | 19.50 | 19.90 | 827,929 | +0.18(+0.91%) |
Oct 03, 2006 | 19.97 | 20.01 | 19.71 | 19.72 | 1,125,017 | -0.24(-1.22%) |
Oct 02, 2006 | 20.23 | 20.23 | 19.80 | 19.97 | 2,282,247 | -0.26(-1.29%) |
Sep 29, 2006 | 20.19 | 20.32 | 20.17 | 20.23 | 1,056,241 | +0.08(+0.39%) |
Sep 28, 2006 | 20.18 | 20.28 | 20.03 | 20.15 | 411,570 | +0.00(+0.02%) |
Sep 27, 2006 | 20.29 | 20.29 | 20.07 | 20.15 | 537,805 | -0.14(-0.70%) |
Sep 26, 2006 | 20.23 | 20.34 | 20.00 | 20.29 | 899,970 | +0.07(+0.34%) |
Sep 25, 2006 | 20.18 | 20.23 | 20.00 | 20.22 | 625,299 | +0.04(+0.18%) |
Sep 22, 2006 | 20.18 | 20.22 | 19.83 | 20.18 | 436,599 | +0.05(+0.25%) |
Sep 21, 2006 | 20.40 | 20.51 | 20.03 | 20.13 | 1,049,929 | -0.28(-1.40%) |
Sep 20, 2006 | 20.25 | 20.50 | 20.18 | 20.42 | 812,258 | +0.28(+1.37%) |
Sep 19, 2006 | 19.82 | 20.17 | 19.81 | 20.14 | 523,876 | +0.30(+1.53%) |
Sep 18, 2006 | 19.93 | 20.12 | 19.79 | 19.84 | 520,394 | -0.37(-1.82%) |
Sep 15, 2006 | 20.36 | 20.42 | 19.18 | 20.21 | 2,293,782 | -0.06(-0.27%) |
Sep 14, 2006 | 20.44 | 20.53 | 20.23 | 20.26 | 291,864 | -0.25(-1.21%) |
Sep 13, 2006 | 20.55 | 20.65 | 20.40 | 20.51 | 363,905 | -0.04(-0.18%) |
Sep 12, 2006 | 20.52 | 20.58 | 20.43 | 20.55 | 610,935 | +0.02(+0.11%) |
Sep 11, 2006 | 20.13 | 20.56 | 20.12 | 20.52 | 1,077,570 | +0.40(+1.96%) |
Sep 08, 2006 | 20.17 | 20.24 | 20.07 | 20.13 | 401,123 | -0.06(-0.27%) |
Sep 07, 2006 | 20.20 | 20.28 | 20.00 | 20.18 | 664,476 | -0.02(-0.09%) |
Sep 06, 2006 | 20.32 | 20.33 | 20.03 | 20.20 | 1,723,764 | -0.16(-0.79%) |
Sep 05, 2006 | 20.37 | 20.49 | 20.29 | 20.36 | 501,676 | +0.02(+0.11%) |
Sep 01, 2006 | 20.45 | 20.45 | 20.25 | 20.34 | 591,564 | +0.10(+0.48%) |
Aug 31, 2006 | 20.38 | 20.39 | 20.07 | 20.24 | 498,629 | +0.03(+0.14%) |
Aug 30, 2006 | 20.12 | 20.28 | 20.04 | 20.22 | 905,411 | +0.09(+0.46%) |
Aug 29, 2006 | 19.94 | 20.14 | 19.83 | 20.12 | 833,588 | +0.30(+1.51%) |
Aug 28, 2006 | 19.55 | 19.87 | 19.46 | 19.83 | 623,341 | +0.40(+2.06%) |
Aug 25, 2006 | 19.75 | 19.76 | 19.39 | 19.43 | 557,176 | -0.35(-1.77%) |
Aug 24, 2006 | 19.52 | 19.84 | 19.52 | 19.78 | 695,599 | +0.22(+1.10%) |
Aug 23, 2006 | 19.44 | 19.60 | 19.39 | 19.56 | 748,270 | +0.06(+0.33%) |
Aug 22, 2006 | 19.36 | 19.57 | 19.23 | 19.49 | 1,242,547 | +0.05(+0.26%) |
Aug 21, 2006 | 19.47 | 19.56 | 19.39 | 19.44 | 412,876 | -0.06(-0.28%) |
Aug 18, 2006 | 19.80 | 19.84 | 19.47 | 19.50 | 629,652 | -0.30(-1.53%) |
Aug 17, 2006 | 19.72 | 19.80 | 19.58 | 19.80 | 1,118,270 | +0.07(+0.37%) |
Aug 16, 2006 | 19.63 | 19.75 | 19.55 | 19.73 | 587,429 | +0.19(+0.99%) |
Aug 15, 2006 | 19.68 | 19.73 | 19.45 | 19.54 | 447,047 | -0.05(-0.23%) |
Aug 14, 2006 | 19.71 | 19.80 | 19.44 | 19.58 | 828,147 | -0.12(-0.61%) |
Aug 11, 2006 | 19.71 | 19.71 | 19.48 | 19.70 | 649,241 | -0.07(-0.35%) |
Aug 10, 2006 | 19.59 | 19.86 | 19.34 | 19.77 | 1,974,494 | +0.16(+0.80%) |
Aug 09, 2006 | 19.48 | 19.69 | 19.48 | 19.61 | 2,013,452 | +0.18(+0.92%) |
Aug 08, 2006 | 19.62 | 19.64 | 19.18 | 19.44 | 2,576,070 | -0.19(-0.96%) |
Aug 07, 2006 | 19.24 | 19.65 | 19.18 | 19.62 | 3,325,647 | +0.43(+2.25%) |
Aug 04, 2006 | 17.83 | 19.20 | 17.83 | 19.19 | 5,603,323 | +1.36(+7.65%) |
Aug 03, 2006 | 17.90 | 17.92 | 17.67 | 17.83 | 1,738,782 | -0.09(-0.51%) |
Aug 02, 2006 | 18.11 | 18.23 | 17.88 | 17.92 | 992,688 | -0.07(-0.41%) |