Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 19.46 | 19.53 | 19.37 | 19.45 | 1,842,343 | -0.01(-0.03%) |
Oct 30, 2006 | 19.53 | 19.56 | 19.34 | 19.46 | 1,454,937 | +0.02(+0.12%) |
Oct 27, 2006 | 19.43 | 19.52 | 19.36 | 19.43 | 881,149 | -0.08(-0.40%) |
Oct 26, 2006 | 19.44 | 19.51 | 19.38 | 19.51 | 726,054 | +0.17(+0.90%) |
Oct 25, 2006 | 19.21 | 19.36 | 19.18 | 19.34 | 1,051,721 | +0.14(+0.75%) |
Oct 24, 2006 | 19.17 | 19.23 | 19.08 | 19.19 | 1,729,350 | +0.01(+0.06%) |
Oct 23, 2006 | 18.97 | 19.18 | 18.87 | 19.18 | 530,853 | +0.16(+0.82%) |
Oct 20, 2006 | 19.03 | 19.09 | 18.87 | 19.03 | 551,654 | +0.00(+0.00%) |
Oct 19, 2006 | 19.07 | 19.10 | 18.95 | 19.03 | 1,619,185 | -0.04(-0.22%) |
Oct 18, 2006 | 18.87 | 19.07 | 18.85 | 19.07 | 919,757 | +0.27(+1.44%) |
Oct 17, 2006 | 18.85 | 18.92 | 18.80 | 18.80 | 1,602,711 | -0.17(-0.92%) |
Oct 16, 2006 | 19.03 | 19.03 | 18.88 | 18.97 | 893,797 | -0.06(-0.32%) |
Oct 13, 2006 | 18.86 | 19.04 | 18.81 | 19.03 | 2,354,559 | +0.17(+0.89%) |
Oct 12, 2006 | 18.68 | 18.86 | 18.62 | 18.86 | 1,075,186 | +0.21(+1.13%) |
Oct 11, 2006 | 18.68 | 18.84 | 18.47 | 18.65 | 1,530,654 | -0.18(-0.96%) |
Oct 10, 2006 | 18.81 | 18.93 | 18.60 | 18.83 | 1,587,068 | +0.02(+0.10%) |
Oct 09, 2006 | 18.66 | 18.82 | 18.51 | 18.81 | 866,505 | +0.16(+0.84%) |
Oct 06, 2006 | 18.64 | 18.68 | 18.54 | 18.66 | 2,687,881 | -0.14(-0.77%) |
Oct 05, 2006 | 18.68 | 18.80 | 18.56 | 18.80 | 2,741,799 | +0.04(+0.22%) |
Oct 04, 2006 | 18.66 | 18.84 | 18.57 | 18.76 | 1,293,518 | +0.47(+2.60%) |
Oct 03, 2006 | 18.26 | 18.42 | 18.23 | 18.29 | 978,001 | +0.07(+0.36%) |
Oct 02, 2006 | 18.15 | 18.34 | 18.00 | 18.22 | 919,923 | +0.07(+0.40%) |
Sep 29, 2006 | 18.22 | 18.27 | 18.12 | 18.15 | 753,179 | -0.06(-0.33%) |
Sep 28, 2006 | 18.24 | 18.26 | 18.11 | 18.21 | 967,517 | +0.01(+0.03%) |
Sep 27, 2006 | 18.02 | 18.21 | 17.95 | 18.20 | 1,452,940 | +0.10(+0.53%) |
Sep 26, 2006 | 17.96 | 18.14 | 17.91 | 18.11 | 1,018,606 | +0.16(+0.90%) |
Sep 25, 2006 | 18.03 | 18.09 | 17.79 | 17.94 | 986,821 | -0.08(-0.43%) |
Sep 22, 2006 | 17.95 | 18.03 | 17.81 | 18.02 | 1,135,759 | +0.08(+0.44%) |
Sep 21, 2006 | 18.21 | 18.28 | 17.85 | 17.94 | 925,914 | -0.26(-1.45%) |
Sep 20, 2006 | 18.33 | 18.47 | 18.14 | 18.21 | 1,064,202 | -0.10(-0.56%) |
Sep 19, 2006 | 18.27 | 18.41 | 18.18 | 18.31 | 868,502 | +0.08(+0.46%) |
Sep 18, 2006 | 18.23 | 18.32 | 18.14 | 18.23 | 630,533 | -0.19(-1.01%) |
Sep 15, 2006 | 18.42 | 18.50 | 18.29 | 18.41 | 1,515,178 | +0.08(+0.46%) |
Sep 14, 2006 | 18.38 | 18.42 | 18.30 | 18.33 | 583,273 | -0.16(-0.88%) |
Sep 13, 2006 | 18.45 | 18.51 | 18.40 | 18.49 | 716,735 | +0.06(+0.33%) |
Sep 12, 2006 | 18.31 | 18.43 | 18.14 | 18.43 | 884,977 | +0.12(+0.66%) |
Sep 11, 2006 | 18.13 | 18.32 | 18.02 | 18.31 | 597,750 | +0.08(+0.46%) |
Sep 08, 2006 | 18.23 | 18.30 | 17.94 | 18.23 | 858,351 | +0.25(+1.40%) |
Sep 07, 2006 | 18.08 | 18.14 | 17.97 | 17.97 | 678,294 | -0.11(-0.60%) |
Sep 06, 2006 | 18.04 | 18.24 | 18.04 | 18.08 | 528,523 | -0.08(-0.46%) |
Sep 05, 2006 | 17.97 | 18.21 | 17.97 | 18.17 | 946,383 | +0.16(+0.90%) |
Sep 01, 2006 | 18.33 | 18.33 | 17.99 | 18.00 | 1,638,988 | -0.33(-1.80%) |
Aug 31, 2006 | 18.45 | 18.45 | 18.27 | 18.33 | 1,267,225 | -0.11(-0.62%) |
Aug 30, 2006 | 18.22 | 18.51 | 18.22 | 18.45 | 1,354,591 | +0.23(+1.29%) |
Aug 29, 2006 | 18.01 | 18.31 | 18.01 | 18.21 | 2,135,228 | +0.11(+0.60%) |
Aug 28, 2006 | 17.78 | 18.12 | 17.78 | 18.11 | 1,207,816 | +0.31(+1.72%) |
Aug 25, 2006 | 17.75 | 17.93 | 17.64 | 17.80 | 1,727,353 | +0.06(+0.34%) |
Aug 24, 2006 | 17.30 | 17.76 | 17.23 | 17.74 | 2,931,175 | +0.49(+2.82%) |
Aug 23, 2006 | 17.17 | 17.28 | 17.10 | 17.25 | 1,581,243 | +0.13(+0.74%) |
Aug 22, 2006 | 16.92 | 17.13 | 16.83 | 17.13 | 971,012 | +0.20(+1.21%) |
Aug 21, 2006 | 16.84 | 16.95 | 16.82 | 16.92 | 641,184 | +0.03(+0.18%) |
Aug 18, 2006 | 16.80 | 16.90 | 16.73 | 16.89 | 969,181 | +0.05(+0.32%) |
Aug 17, 2006 | 16.84 | 16.89 | 16.76 | 16.84 | 1,488,053 | +0.01(+0.07%) |
Aug 16, 2006 | 16.72 | 16.86 | 16.64 | 16.83 | 905,945 | +0.15(+0.90%) |
Aug 15, 2006 | 16.62 | 16.72 | 16.61 | 16.68 | 717,234 | +0.15(+0.91%) |
Aug 14, 2006 | 16.56 | 16.71 | 16.47 | 16.53 | 829,562 | +0.05(+0.33%) |
Aug 11, 2006 | 16.66 | 16.66 | 16.42 | 16.47 | 849,032 | -0.19(-1.12%) |
Aug 10, 2006 | 16.74 | 16.78 | 16.63 | 16.66 | 1,535,813 | -0.11(-0.68%) |
Aug 09, 2006 | 16.96 | 16.96 | 16.74 | 16.77 | 1,932,206 | -0.05(-0.32%) |
Aug 08, 2006 | 17.13 | 17.13 | 16.75 | 16.83 | 1,195,834 | -0.31(-1.79%) |
Aug 07, 2006 | 17.10 | 17.22 | 16.98 | 17.13 | 1,396,027 | +0.04(+0.25%) |
Aug 04, 2006 | 16.91 | 17.10 | 16.91 | 17.09 | 2,100,781 | +0.31(+1.83%) |
Aug 03, 2006 | 16.83 | 16.84 | 16.71 | 16.78 | 1,307,663 | -0.07(-0.39%) |
Aug 02, 2006 | 16.92 | 16.92 | 16.79 | 16.85 | 1,351,263 | -0.07(-0.39%) |