Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 17.68 | 17.78 | 17.65 | 17.74 | 396,151 | +0.09(+0.52%) |
Oct 30, 2006 | 17.60 | 17.71 | 17.60 | 17.65 | 278,142 | -0.02(-0.12%) |
Oct 27, 2006 | 17.75 | 17.80 | 17.65 | 17.67 | 456,290 | -0.09(-0.52%) |
Oct 26, 2006 | 17.77 | 17.81 | 17.66 | 17.76 | 598,269 | +0.19(+1.08%) |
Oct 25, 2006 | 17.48 | 17.61 | 17.48 | 17.57 | 771,452 | +0.12(+0.69%) |
Oct 24, 2006 | 17.44 | 17.48 | 17.39 | 17.45 | 429,624 | +0.01(+0.08%) |
Oct 23, 2006 | 17.63 | 17.69 | 16.92 | 17.44 | 1,036,262 | +0.01(+0.04%) |
Oct 20, 2006 | 17.38 | 17.46 | 17.24 | 17.43 | 268,639 | +0.12(+0.69%) |
Oct 19, 2006 | 17.31 | 17.37 | 17.27 | 17.31 | 441,113 | +0.11(+0.66%) |
Oct 18, 2006 | 17.25 | 17.28 | 17.17 | 17.20 | 470,473 | +0.04(+0.25%) |
Oct 17, 2006 | 17.11 | 17.17 | 17.04 | 17.15 | 276,582 | -0.12(-0.69%) |
Oct 16, 2006 | 17.17 | 17.27 | 17.17 | 17.27 | 820,244 | +0.06(+0.33%) |
Oct 13, 2006 | 17.19 | 17.24 | 17.16 | 17.22 | 260,413 | -0.08(-0.45%) |
Oct 12, 2006 | 17.17 | 17.29 | 17.17 | 17.29 | 640,820 | +0.22(+1.28%) |
Oct 11, 2006 | 17.03 | 17.17 | 17.01 | 17.08 | 1,210,580 | -0.06(-0.33%) |
Oct 10, 2006 | 17.05 | 17.15 | 17.03 | 17.13 | 861,660 | +0.01(+0.04%) |
Oct 09, 2006 | 17.05 | 17.14 | 17.03 | 17.13 | 827,903 | +0.06(+0.37%) |
Oct 06, 2006 | 17.09 | 17.13 | 17.02 | 17.06 | 616,849 | -0.19(-1.10%) |
Oct 05, 2006 | 17.27 | 17.31 | 17.20 | 17.25 | 1,068,033 | -0.07(-0.41%) |
Oct 04, 2006 | 17.03 | 17.32 | 16.99 | 17.32 | 1,399,081 | +0.27(+1.57%) |
Oct 03, 2006 | 16.90 | 17.10 | 16.86 | 17.05 | 3,665,498 | +0.06(+0.33%) |
Oct 02, 2006 | 16.92 | 17.05 | 16.92 | 17.00 | 529,620 | +0.06(+0.33%) |
Sep 29, 2006 | 16.92 | 17.01 | 16.91 | 16.94 | 1,439,647 | -0.04(-0.21%) |
Sep 28, 2006 | 16.87 | 16.98 | 16.87 | 16.98 | 357,146 | +0.08(+0.46%) |
Sep 27, 2006 | 16.89 | 16.96 | 16.87 | 16.90 | 1,564,889 | +0.02(+0.13%) |
Sep 26, 2006 | 16.77 | 16.89 | 16.77 | 16.88 | 261,973 | +0.02(+0.13%) |
Sep 25, 2006 | 16.83 | 16.91 | 16.62 | 16.86 | 510,897 | +0.10(+0.59%) |
Sep 22, 2006 | 16.84 | 16.85 | 16.68 | 16.76 | 2,104,296 | -0.06(-0.34%) |
Sep 21, 2006 | 16.85 | 16.91 | 16.79 | 16.82 | 813,861 | +0.02(+0.13%) |
Sep 20, 2006 | 16.71 | 16.83 | 16.71 | 16.79 | 471,183 | +0.23(+1.36%) |
Sep 19, 2006 | 16.75 | 16.75 | 16.48 | 16.57 | 620,963 | -0.16(-0.97%) |
Sep 18, 2006 | 16.71 | 16.77 | 16.65 | 16.73 | 330,764 | +0.06(+0.34%) |
Sep 15, 2006 | 16.77 | 16.77 | 16.65 | 16.67 | 787,905 | -0.08(-0.51%) |
Sep 14, 2006 | 16.70 | 16.76 | 16.65 | 16.76 | 322,395 | +0.05(+0.30%) |
Sep 13, 2006 | 16.65 | 16.71 | 16.60 | 16.71 | 195,451 | +0.04(+0.21%) |
Sep 12, 2006 | 16.54 | 16.68 | 16.47 | 16.67 | 993,002 | +0.23(+1.41%) |
Sep 11, 2006 | 16.34 | 16.46 | 16.31 | 16.44 | 267,079 | +0.08(+0.47%) |
Sep 08, 2006 | 16.34 | 16.39 | 16.30 | 16.36 | 187,083 | -0.03(-0.17%) |
Sep 07, 2006 | 16.39 | 16.46 | 16.31 | 16.39 | 186,799 | -0.18(-1.06%) |
Sep 06, 2006 | 16.87 | 16.87 | 16.54 | 16.57 | 865,490 | -0.30(-1.80%) |
Sep 05, 2006 | 16.82 | 16.87 | 16.74 | 16.87 | 663,798 | +0.05(+0.29%) |
Sep 01, 2006 | 16.77 | 16.84 | 16.72 | 16.82 | 182,402 | +0.07(+0.42%) |
Aug 31, 2006 | 16.79 | 16.82 | 16.70 | 16.75 | 609,616 | +0.00(+0.00%) |
Aug 30, 2006 | 16.82 | 16.82 | 16.71 | 16.75 | 303,247 | +0.03(+0.17%) |
Aug 29, 2006 | 16.67 | 16.77 | 16.58 | 16.72 | 450,474 | +0.08(+0.47%) |
Aug 28, 2006 | 16.57 | 16.71 | 16.50 | 16.65 | 574,298 | +0.16(+0.98%) |
Aug 25, 2006 | 16.46 | 16.57 | 16.43 | 16.48 | 183,253 | -0.02(-0.13%) |
Aug 24, 2006 | 16.67 | 16.67 | 16.45 | 16.50 | 307,219 | +0.06(+0.39%) |
Aug 23, 2006 | 16.50 | 16.61 | 16.40 | 16.44 | 465,084 | -0.12(-0.72%) |
Aug 22, 2006 | 16.52 | 16.62 | 16.46 | 16.56 | 409,483 | -0.08(-0.47%) |
Aug 21, 2006 | 16.62 | 16.70 | 16.62 | 16.64 | 250,342 | -0.05(-0.30%) |
Aug 18, 2006 | 16.67 | 16.70 | 16.57 | 16.69 | 529,336 | +0.06(+0.34%) |
Aug 17, 2006 | 16.67 | 16.72 | 16.60 | 16.63 | 417,426 | -0.05(-0.30%) |
Aug 16, 2006 | 16.65 | 16.69 | 16.58 | 16.68 | 517,138 | +0.22(+1.33%) |
Aug 15, 2006 | 16.39 | 16.47 | 16.34 | 16.46 | 331,615 | +0.40(+2.50%) |
Aug 14, 2006 | 16.07 | 16.15 | 16.01 | 16.06 | 308,779 | +0.12(+0.75%) |
Aug 11, 2006 | 15.90 | 16.02 | 15.89 | 15.94 | 704,788 | -0.12(-0.75%) |
Aug 10, 2006 | 16.01 | 16.10 | 15.93 | 16.06 | 1,363,764 | -0.06(-0.39%) |
Aug 09, 2006 | 16.32 | 16.36 | 16.12 | 16.12 | 233,038 | +0.01(+0.09%) |
Aug 08, 2006 | 16.07 | 16.22 | 16.03 | 16.11 | 815,989 | -0.02(-0.13%) |
Aug 07, 2006 | 16.12 | 16.19 | 16.07 | 16.13 | 193,465 | -0.09(-0.56%) |
Aug 04, 2006 | 16.34 | 16.46 | 16.19 | 16.22 | 425,653 | +0.02(+0.13%) |
Aug 03, 2006 | 16.00 | 16.20 | 15.96 | 16.20 | 489,480 | +0.03(+0.17%) |
Aug 02, 2006 | 16.05 | 16.22 | 16.05 | 16.17 | 277,008 | +0.19(+1.19%) |