Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 17.38 | 17.52 | 17.37 | 17.43 | 4,414,871 | +0.15(+0.87%) |
Oct 30, 2006 | 17.15 | 17.37 | 17.01 | 17.28 | 5,115,487 | +0.21(+1.24%) |
Oct 27, 2006 | 17.20 | 17.20 | 16.98 | 17.07 | 4,071,149 | -0.18(-1.04%) |
Oct 26, 2006 | 17.18 | 17.26 | 17.00 | 17.25 | 3,653,331 | +0.13(+0.75%) |
Oct 25, 2006 | 17.26 | 17.31 | 17.00 | 17.12 | 8,515,247 | -0.09(-0.55%) |
Oct 24, 2006 | 17.11 | 17.25 | 16.96 | 17.22 | 4,801,815 | +0.11(+0.64%) |
Oct 23, 2006 | 17.07 | 17.15 | 16.98 | 17.11 | 4,928,601 | +0.04(+0.23%) |
Oct 20, 2006 | 17.03 | 17.08 | 16.85 | 17.07 | 7,067,087 | +0.04(+0.23%) |
Oct 19, 2006 | 17.03 | 17.10 | 16.70 | 17.03 | 6,246,270 | -0.09(-0.54%) |
Oct 18, 2006 | 17.38 | 17.53 | 16.98 | 17.12 | 7,091,785 | -0.16(-0.94%) |
Oct 17, 2006 | 17.28 | 17.35 | 17.09 | 17.29 | 6,655,855 | -0.09(-0.53%) |
Oct 16, 2006 | 16.95 | 17.38 | 16.91 | 17.38 | 4,759,828 | +0.37(+2.20%) |
Oct 13, 2006 | 16.88 | 17.05 | 16.71 | 17.00 | 4,865,620 | +0.07(+0.42%) |
Oct 12, 2006 | 16.70 | 16.95 | 16.70 | 16.93 | 5,297,845 | +0.35(+2.11%) |
Oct 11, 2006 | 16.68 | 16.70 | 16.48 | 16.58 | 3,934,072 | -0.16(-0.96%) |
Oct 10, 2006 | 16.70 | 16.79 | 16.54 | 16.75 | 3,568,533 | +0.09(+0.55%) |
Oct 09, 2006 | 16.52 | 16.67 | 16.47 | 16.65 | 3,417,871 | +0.00(+0.03%) |
Oct 06, 2006 | 16.62 | 16.72 | 16.49 | 16.65 | 4,816,634 | -0.06(-0.35%) |
Oct 05, 2006 | 16.44 | 16.74 | 16.41 | 16.71 | 3,401,406 | +0.22(+1.33%) |
Oct 04, 2006 | 16.35 | 16.52 | 16.30 | 16.49 | 6,461,971 | +0.11(+0.68%) |
Oct 03, 2006 | 16.35 | 16.49 | 16.24 | 16.38 | 5,115,076 | +0.02(+0.15%) |
Oct 02, 2006 | 16.68 | 16.68 | 16.33 | 16.35 | 6,198,520 | -0.33(-1.98%) |
Sep 29, 2006 | 16.63 | 16.77 | 16.54 | 16.68 | 4,590,231 | +0.05(+0.31%) |
Sep 28, 2006 | 16.57 | 16.70 | 16.57 | 16.63 | 4,734,306 | +0.06(+0.38%) |
Sep 27, 2006 | 16.58 | 16.61 | 16.47 | 16.57 | 6,090,669 | +0.15(+0.89%) |
Sep 26, 2006 | 16.51 | 16.52 | 16.28 | 16.42 | 8,146,415 | -0.04(-0.24%) |
Sep 25, 2006 | 16.38 | 16.51 | 16.27 | 16.46 | 6,586,288 | +0.21(+1.27%) |
Sep 22, 2006 | 16.26 | 16.30 | 16.00 | 16.25 | 3,856,271 | -0.03(-0.16%) |
Sep 21, 2006 | 16.45 | 16.49 | 16.26 | 16.28 | 5,274,793 | -0.17(-1.02%) |
Sep 20, 2006 | 16.31 | 16.55 | 16.28 | 16.45 | 6,132,245 | +0.18(+1.10%) |
Sep 19, 2006 | 16.13 | 16.28 | 16.05 | 16.27 | 5,696,315 | +0.08(+0.47%) |
Sep 18, 2006 | 16.10 | 16.26 | 16.07 | 16.19 | 5,255,857 | -0.01(-0.06%) |
Sep 15, 2006 | 16.19 | 16.26 | 16.14 | 16.20 | 5,632,099 | +0.15(+0.91%) |
Sep 14, 2006 | 16.00 | 16.11 | 15.88 | 16.06 | 3,029,692 | +0.06(+0.38%) |
Sep 13, 2006 | 15.74 | 16.04 | 15.73 | 16.00 | 4,598,052 | +0.23(+1.43%) |
Sep 12, 2006 | 15.70 | 15.82 | 15.69 | 15.77 | 4,088,849 | +0.09(+0.57%) |
Sep 11, 2006 | 15.99 | 16.01 | 15.64 | 15.68 | 3,935,307 | -0.12(-0.75%) |
Sep 08, 2006 | 15.77 | 15.87 | 15.72 | 15.80 | 2,142,190 | +0.06(+0.39%) |
Sep 07, 2006 | 15.82 | 15.89 | 15.65 | 15.74 | 5,793,052 | -0.19(-1.20%) |
Sep 06, 2006 | 16.23 | 16.23 | 15.92 | 15.93 | 5,866,736 | -0.30(-1.86%) |
Sep 05, 2006 | 16.18 | 16.28 | 15.88 | 16.23 | 7,694,019 | +0.05(+0.33%) |
Sep 01, 2006 | 16.11 | 16.29 | 16.10 | 16.18 | 3,187,763 | +0.08(+0.47%) |
Aug 31, 2006 | 16.25 | 16.29 | 16.08 | 16.10 | 4,007,756 | -0.13(-0.78%) |
Aug 30, 2006 | 16.33 | 16.45 | 16.22 | 16.23 | 7,617,865 | -0.11(-0.68%) |
Aug 29, 2006 | 16.05 | 16.34 | 16.04 | 16.34 | 8,682,374 | +0.30(+1.89%) |
Aug 28, 2006 | 15.84 | 16.09 | 15.84 | 16.04 | 5,917,368 | +0.15(+0.93%) |
Aug 25, 2006 | 15.88 | 15.98 | 15.81 | 15.89 | 3,438,454 | -0.03(-0.18%) |
Aug 24, 2006 | 15.98 | 16.13 | 15.89 | 15.92 | 7,377,465 | -0.06(-0.40%) |
Aug 23, 2006 | 15.93 | 15.99 | 15.86 | 15.98 | 13,791,275 | -0.01(-0.06%) |
Aug 22, 2006 | 15.77 | 16.03 | 15.73 | 15.99 | 8,725,596 | +0.24(+1.54%) |
Aug 21, 2006 | 15.84 | 15.84 | 15.69 | 15.75 | 5,204,814 | -0.14(-0.90%) |
Aug 18, 2006 | 16.01 | 16.02 | 15.83 | 15.89 | 4,239,099 | -0.13(-0.79%) |
Aug 17, 2006 | 15.85 | 16.08 | 15.82 | 16.02 | 7,461,852 | +0.09(+0.56%) |
Aug 16, 2006 | 15.79 | 15.97 | 15.74 | 15.93 | 4,550,713 | +0.22(+1.41%) |
Aug 15, 2006 | 15.71 | 15.82 | 15.66 | 15.71 | 6,597,402 | +0.24(+1.55%) |
Aug 14, 2006 | 15.88 | 15.88 | 15.43 | 15.47 | 8,126,244 | +0.07(+0.46%) |
Aug 11, 2006 | 15.40 | 15.43 | 15.24 | 15.40 | 3,483,734 | -0.00(-0.03%) |
Aug 10, 2006 | 15.29 | 15.47 | 15.13 | 15.40 | 5,468,265 | +0.07(+0.48%) |
Aug 09, 2006 | 15.83 | 15.88 | 15.31 | 15.33 | 7,168,762 | -0.36(-2.29%) |
Aug 08, 2006 | 15.83 | 15.90 | 15.56 | 15.69 | 6,675,614 | -0.06(-0.39%) |
Aug 07, 2006 | 15.87 | 15.98 | 15.69 | 15.75 | 4,524,779 | -0.19(-1.20%) |
Aug 04, 2006 | 15.86 | 16.01 | 15.78 | 15.94 | 9,352,940 | +0.27(+1.75%) |
Aug 03, 2006 | 15.35 | 15.79 | 15.33 | 15.67 | 5,001,050 | +0.20(+1.32%) |
Aug 02, 2006 | 15.52 | 15.60 | 15.30 | 15.46 | 9,682,666 | -0.05(-0.34%) |