Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 17.15 | 17.27 | 16.95 | 16.96 | 1,908,964 | -0.15(-0.88%) |
Oct 30, 2006 | 17.02 | 17.20 | 16.84 | 17.11 | 3,623,431 | -0.21(-1.22%) |
Oct 27, 2006 | 17.14 | 17.65 | 17.05 | 17.33 | 1,808,768 | +0.21(+1.20%) |
Oct 26, 2006 | 17.07 | 17.21 | 16.95 | 17.12 | 1,904,380 | +0.05(+0.27%) |
Oct 25, 2006 | 17.39 | 17.44 | 17.06 | 17.07 | 2,392,700 | -0.35(-2.00%) |
Oct 24, 2006 | 17.39 | 17.57 | 17.32 | 17.42 | 1,286,395 | +0.00(+0.00%) |
Oct 23, 2006 | 17.55 | 17.70 | 17.36 | 17.42 | 1,256,926 | -0.16(-0.89%) |
Oct 20, 2006 | 17.60 | 17.61 | 17.36 | 17.58 | 2,030,990 | -0.09(-0.52%) |
Oct 19, 2006 | 17.41 | 17.90 | 17.41 | 17.67 | 1,964,410 | +0.19(+1.10%) |
Oct 18, 2006 | 17.89 | 17.96 | 17.47 | 17.48 | 4,335,500 | -0.32(-1.80%) |
Oct 17, 2006 | 17.32 | 17.98 | 17.18 | 17.80 | 12,238,112 | -1.44(-7.48%) |
Oct 16, 2006 | 19.41 | 19.41 | 19.10 | 19.24 | 913,116 | -0.10(-0.50%) |
Oct 13, 2006 | 19.45 | 19.50 | 19.28 | 19.33 | 566,031 | -0.07(-0.35%) |
Oct 12, 2006 | 19.40 | 19.52 | 19.25 | 19.40 | 1,277,882 | +0.05(+0.24%) |
Oct 11, 2006 | 19.35 | 19.41 | 19.27 | 19.35 | 535,688 | -0.00(-0.02%) |
Oct 10, 2006 | 19.52 | 19.52 | 19.34 | 19.36 | 1,501,413 | -0.23(-1.17%) |
Oct 09, 2006 | 19.84 | 19.84 | 19.55 | 19.59 | 1,344,897 | -0.34(-1.72%) |
Oct 06, 2006 | 20.35 | 20.32 | 19.88 | 19.93 | 712,068 | -0.41(-2.03%) |
Oct 05, 2006 | 19.80 | 20.37 | 19.73 | 20.34 | 726,257 | +0.50(+2.52%) |
Oct 04, 2006 | 19.63 | 19.84 | 19.45 | 19.84 | 830,383 | +0.18(+0.91%) |
Oct 03, 2006 | 19.91 | 19.95 | 19.65 | 19.67 | 1,128,352 | -0.24(-1.22%) |
Oct 02, 2006 | 20.17 | 20.17 | 19.74 | 19.91 | 2,289,011 | -0.26(-1.29%) |
Sep 29, 2006 | 20.13 | 20.26 | 20.11 | 20.17 | 1,059,371 | +0.08(+0.39%) |
Sep 28, 2006 | 20.12 | 20.22 | 19.97 | 20.09 | 412,790 | +0.00(+0.02%) |
Sep 27, 2006 | 20.23 | 20.23 | 20.01 | 20.09 | 539,399 | -0.14(-0.70%) |
Sep 26, 2006 | 20.17 | 20.28 | 19.94 | 20.23 | 902,637 | +0.07(+0.34%) |
Sep 25, 2006 | 20.12 | 20.17 | 19.94 | 20.16 | 627,153 | +0.04(+0.18%) |
Sep 22, 2006 | 20.12 | 20.16 | 19.77 | 20.12 | 437,894 | +0.05(+0.25%) |
Sep 21, 2006 | 20.34 | 20.45 | 19.97 | 20.07 | 1,053,041 | -0.28(-1.40%) |
Sep 20, 2006 | 20.19 | 20.44 | 20.12 | 20.36 | 814,666 | +0.27(+1.37%) |
Sep 19, 2006 | 19.76 | 20.11 | 19.75 | 20.08 | 525,429 | +0.30(+1.53%) |
Sep 18, 2006 | 19.87 | 20.06 | 19.73 | 19.78 | 521,936 | -0.37(-1.82%) |
Sep 15, 2006 | 20.30 | 20.36 | 19.13 | 20.15 | 2,300,580 | -0.05(-0.27%) |
Sep 14, 2006 | 20.38 | 20.47 | 20.17 | 20.20 | 292,729 | -0.25(-1.21%) |
Sep 13, 2006 | 20.49 | 20.59 | 20.34 | 20.45 | 364,984 | -0.04(-0.18%) |
Sep 12, 2006 | 20.46 | 20.52 | 20.37 | 20.49 | 612,746 | +0.02(+0.11%) |
Sep 11, 2006 | 20.07 | 20.50 | 20.06 | 20.46 | 1,080,764 | +0.39(+1.96%) |
Sep 08, 2006 | 20.12 | 20.18 | 20.01 | 20.07 | 402,312 | -0.05(-0.27%) |
Sep 07, 2006 | 20.14 | 20.22 | 19.95 | 20.12 | 666,445 | -0.02(-0.09%) |
Sep 06, 2006 | 20.26 | 20.27 | 19.97 | 20.14 | 1,728,873 | -0.16(-0.79%) |
Sep 05, 2006 | 20.31 | 20.43 | 20.23 | 20.30 | 503,163 | +0.02(+0.11%) |
Sep 01, 2006 | 20.39 | 20.39 | 20.19 | 20.28 | 593,318 | +0.10(+0.48%) |
Aug 31, 2006 | 20.32 | 20.33 | 20.01 | 20.18 | 500,107 | +0.03(+0.14%) |
Aug 30, 2006 | 20.06 | 20.22 | 19.98 | 20.16 | 908,095 | +0.09(+0.46%) |
Aug 29, 2006 | 19.88 | 20.08 | 19.78 | 20.06 | 836,058 | +0.30(+1.51%) |
Aug 28, 2006 | 19.49 | 19.81 | 19.40 | 19.77 | 625,188 | +0.40(+2.06%) |
Aug 25, 2006 | 19.69 | 19.70 | 19.34 | 19.37 | 558,827 | -0.35(-1.77%) |
Aug 24, 2006 | 19.46 | 19.79 | 19.46 | 19.72 | 697,661 | +0.22(+1.10%) |
Aug 23, 2006 | 19.39 | 19.54 | 19.33 | 19.50 | 750,488 | +0.06(+0.33%) |
Aug 22, 2006 | 19.30 | 19.51 | 19.17 | 19.44 | 1,246,229 | +0.05(+0.26%) |
Aug 21, 2006 | 19.41 | 19.51 | 19.33 | 19.39 | 414,100 | -0.05(-0.28%) |
Aug 18, 2006 | 19.74 | 19.78 | 19.41 | 19.44 | 631,519 | -0.30(-1.53%) |
Aug 17, 2006 | 19.67 | 19.74 | 19.52 | 19.74 | 1,121,585 | +0.07(+0.37%) |
Aug 16, 2006 | 19.57 | 19.69 | 19.49 | 19.67 | 589,170 | +0.19(+0.99%) |
Aug 15, 2006 | 19.63 | 19.68 | 19.40 | 19.48 | 448,372 | -0.05(-0.23%) |
Aug 14, 2006 | 19.65 | 19.74 | 19.38 | 19.52 | 830,601 | -0.12(-0.61%) |
Aug 11, 2006 | 19.65 | 19.65 | 19.42 | 19.64 | 651,165 | -0.07(-0.35%) |
Aug 10, 2006 | 19.53 | 19.80 | 19.28 | 19.71 | 1,980,346 | +0.16(+0.80%) |
Aug 09, 2006 | 19.42 | 19.63 | 19.42 | 19.56 | 2,019,420 | +0.18(+0.92%) |
Aug 08, 2006 | 19.56 | 19.58 | 19.12 | 19.38 | 2,583,705 | -0.19(-0.96%) |
Aug 07, 2006 | 19.18 | 19.59 | 19.13 | 19.57 | 3,335,503 | +0.43(+2.25%) |
Aug 04, 2006 | 17.77 | 19.14 | 17.77 | 19.13 | 5,619,931 | +1.36(+7.65%) |
Aug 03, 2006 | 17.84 | 17.87 | 17.62 | 17.77 | 1,743,935 | -0.09(-0.51%) |
Aug 02, 2006 | 18.06 | 18.18 | 17.82 | 17.87 | 995,630 | -0.07(-0.41%) |