Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 17.15 | 17.26 | 16.95 | 16.96 | 1,909,467 | -0.15(-0.88%) |
Oct 30, 2006 | 17.01 | 17.20 | 16.83 | 17.11 | 3,624,384 | -0.21(-1.22%) |
Oct 27, 2006 | 17.14 | 17.65 | 17.04 | 17.32 | 1,809,244 | +0.21(+1.20%) |
Oct 26, 2006 | 17.07 | 17.21 | 16.95 | 17.11 | 1,904,881 | +0.05(+0.27%) |
Oct 25, 2006 | 17.39 | 17.44 | 17.06 | 17.07 | 2,393,329 | -0.35(-2.00%) |
Oct 24, 2006 | 17.38 | 17.57 | 17.31 | 17.42 | 1,286,734 | +0.00(+0.00%) |
Oct 23, 2006 | 17.54 | 17.70 | 17.35 | 17.42 | 1,257,256 | -0.16(-0.89%) |
Oct 20, 2006 | 17.60 | 17.60 | 17.36 | 17.57 | 2,031,524 | -0.09(-0.52%) |
Oct 19, 2006 | 17.41 | 17.89 | 17.41 | 17.66 | 1,964,928 | +0.19(+1.10%) |
Oct 18, 2006 | 17.88 | 17.96 | 17.47 | 17.47 | 4,336,641 | -0.32(-1.80%) |
Oct 17, 2006 | 17.31 | 17.98 | 17.17 | 17.79 | 12,241,333 | -1.44(-7.48%) |
Oct 16, 2006 | 19.40 | 19.40 | 19.10 | 19.23 | 913,356 | -0.10(-0.50%) |
Oct 13, 2006 | 19.44 | 19.49 | 19.27 | 19.33 | 566,180 | -0.07(-0.35%) |
Oct 12, 2006 | 19.39 | 19.52 | 19.25 | 19.40 | 1,278,218 | +0.05(+0.24%) |
Oct 11, 2006 | 19.35 | 19.41 | 19.26 | 19.35 | 535,829 | -0.00(-0.02%) |
Oct 10, 2006 | 19.51 | 19.51 | 19.33 | 19.35 | 1,501,808 | -0.23(-1.17%) |
Oct 09, 2006 | 19.84 | 19.84 | 19.54 | 19.58 | 1,345,251 | -0.34(-1.72%) |
Oct 06, 2006 | 20.34 | 20.31 | 19.87 | 19.93 | 712,256 | -0.41(-2.03%) |
Oct 05, 2006 | 19.79 | 20.37 | 19.73 | 20.34 | 726,449 | +0.50(+2.52%) |
Oct 04, 2006 | 19.62 | 19.84 | 19.44 | 19.84 | 830,601 | +0.18(+0.91%) |
Oct 03, 2006 | 19.91 | 19.95 | 19.64 | 19.66 | 1,128,649 | -0.24(-1.22%) |
Oct 02, 2006 | 20.16 | 20.16 | 19.73 | 19.90 | 2,289,613 | -0.26(-1.29%) |
Sep 29, 2006 | 20.12 | 20.26 | 20.11 | 20.16 | 1,059,650 | +0.08(+0.39%) |
Sep 28, 2006 | 20.11 | 20.21 | 19.96 | 20.09 | 412,899 | +0.00(+0.02%) |
Sep 27, 2006 | 20.22 | 20.22 | 20.00 | 20.08 | 539,541 | -0.14(-0.70%) |
Sep 26, 2006 | 20.16 | 20.27 | 19.94 | 20.22 | 902,875 | +0.07(+0.34%) |
Sep 25, 2006 | 20.12 | 20.16 | 19.93 | 20.16 | 627,318 | +0.04(+0.18%) |
Sep 22, 2006 | 20.11 | 20.15 | 19.77 | 20.12 | 438,009 | +0.05(+0.25%) |
Sep 21, 2006 | 20.33 | 20.44 | 19.96 | 20.07 | 1,053,318 | -0.28(-1.40%) |
Sep 20, 2006 | 20.18 | 20.44 | 20.11 | 20.35 | 814,880 | +0.27(+1.37%) |
Sep 19, 2006 | 19.75 | 20.10 | 19.75 | 20.08 | 525,567 | +0.30(+1.53%) |
Sep 18, 2006 | 19.87 | 20.06 | 19.73 | 19.78 | 522,073 | -0.37(-1.82%) |
Sep 15, 2006 | 20.30 | 20.35 | 19.12 | 20.14 | 2,301,186 | -0.05(-0.27%) |
Sep 14, 2006 | 20.38 | 20.47 | 20.16 | 20.20 | 292,806 | -0.25(-1.21%) |
Sep 13, 2006 | 20.48 | 20.58 | 20.33 | 20.44 | 365,080 | -0.04(-0.18%) |
Sep 12, 2006 | 20.46 | 20.52 | 20.36 | 20.48 | 612,907 | +0.02(+0.11%) |
Sep 11, 2006 | 20.07 | 20.49 | 20.06 | 20.46 | 1,081,048 | +0.39(+1.96%) |
Sep 08, 2006 | 20.11 | 20.17 | 20.00 | 20.06 | 402,418 | -0.05(-0.27%) |
Sep 07, 2006 | 20.14 | 20.22 | 19.94 | 20.12 | 666,621 | -0.02(-0.09%) |
Sep 06, 2006 | 20.25 | 20.27 | 19.97 | 20.14 | 1,729,328 | -0.16(-0.79%) |
Sep 05, 2006 | 20.31 | 20.42 | 20.22 | 20.30 | 503,295 | +0.02(+0.11%) |
Sep 01, 2006 | 20.38 | 20.38 | 20.18 | 20.27 | 593,474 | +0.10(+0.48%) |
Aug 31, 2006 | 20.31 | 20.32 | 20.00 | 20.18 | 500,238 | +0.03(+0.14%) |
Aug 30, 2006 | 20.06 | 20.22 | 19.98 | 20.15 | 908,334 | +0.09(+0.46%) |
Aug 29, 2006 | 19.87 | 20.07 | 19.77 | 20.06 | 836,278 | +0.30(+1.51%) |
Aug 28, 2006 | 19.49 | 19.80 | 19.40 | 19.76 | 625,353 | +0.40(+2.06%) |
Aug 25, 2006 | 19.69 | 19.69 | 19.33 | 19.36 | 558,974 | -0.35(-1.77%) |
Aug 24, 2006 | 19.45 | 19.78 | 19.45 | 19.71 | 697,845 | +0.22(+1.10%) |
Aug 23, 2006 | 19.38 | 19.53 | 19.33 | 19.50 | 750,685 | +0.06(+0.33%) |
Aug 22, 2006 | 19.30 | 19.51 | 19.17 | 19.43 | 1,246,557 | +0.05(+0.26%) |
Aug 21, 2006 | 19.41 | 19.50 | 19.33 | 19.38 | 414,209 | -0.05(-0.28%) |
Aug 18, 2006 | 19.74 | 19.78 | 19.40 | 19.44 | 631,685 | -0.30(-1.53%) |
Aug 17, 2006 | 19.66 | 19.74 | 19.51 | 19.74 | 1,121,880 | +0.07(+0.37%) |
Aug 16, 2006 | 19.57 | 19.69 | 19.48 | 19.67 | 589,325 | +0.19(+0.99%) |
Aug 15, 2006 | 19.62 | 19.67 | 19.39 | 19.47 | 448,490 | -0.05(-0.23%) |
Aug 14, 2006 | 19.65 | 19.74 | 19.38 | 19.52 | 830,820 | -0.12(-0.61%) |
Aug 11, 2006 | 19.65 | 19.65 | 19.42 | 19.64 | 651,336 | -0.07(-0.35%) |
Aug 10, 2006 | 19.52 | 19.79 | 19.28 | 19.71 | 1,980,867 | +0.16(+0.80%) |
Aug 09, 2006 | 19.42 | 19.62 | 19.42 | 19.55 | 2,019,952 | +0.18(+0.92%) |
Aug 08, 2006 | 19.56 | 19.57 | 19.12 | 19.37 | 2,584,385 | -0.19(-0.96%) |
Aug 07, 2006 | 19.18 | 19.59 | 19.12 | 19.56 | 3,336,381 | +0.43(+2.25%) |
Aug 04, 2006 | 17.77 | 19.13 | 17.77 | 19.13 | 5,621,410 | +1.36(+7.65%) |
Aug 03, 2006 | 17.84 | 17.86 | 17.61 | 17.77 | 1,744,394 | -0.09(-0.51%) |
Aug 02, 2006 | 18.05 | 18.17 | 17.82 | 17.86 | 995,892 | -0.07(-0.41%) |