Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 18.58 | 18.60 | 18.37 | 18.56 | 663,837 | +0.07(+0.36%) |
Oct 30, 2006 | 18.24 | 18.54 | 18.24 | 18.49 | 495,109 | -0.04(-0.21%) |
Oct 27, 2006 | 18.68 | 18.79 | 18.45 | 18.53 | 535,622 | -0.21(-1.13%) |
Oct 26, 2006 | 18.82 | 18.82 | 18.62 | 18.74 | 702,681 | -0.01(-0.04%) |
Oct 25, 2006 | 18.74 | 18.94 | 18.63 | 18.75 | 850,167 | -0.01(-0.04%) |
Oct 24, 2006 | 18.47 | 18.86 | 18.47 | 18.76 | 1,259,850 | -0.38(-1.96%) |
Oct 23, 2006 | 18.96 | 19.17 | 18.87 | 19.13 | 279,494 | +0.09(+0.48%) |
Oct 20, 2006 | 18.96 | 19.08 | 18.88 | 19.04 | 359,458 | +0.13(+0.66%) |
Oct 19, 2006 | 18.88 | 18.98 | 18.84 | 18.91 | 312,876 | +0.05(+0.24%) |
Oct 18, 2006 | 18.84 | 18.97 | 18.78 | 18.87 | 409,834 | +0.14(+0.77%) |
Oct 17, 2006 | 18.62 | 18.78 | 18.57 | 18.72 | 406,799 | +0.11(+0.57%) |
Oct 16, 2006 | 18.53 | 18.64 | 18.47 | 18.62 | 318,642 | +0.16(+0.89%) |
Oct 13, 2006 | 18.58 | 18.59 | 18.43 | 18.45 | 541,084 | -0.06(-0.32%) |
Oct 12, 2006 | 18.31 | 18.52 | 18.21 | 18.51 | 375,239 | +0.28(+1.55%) |
Oct 11, 2006 | 18.30 | 18.41 | 18.11 | 18.23 | 738,035 | -0.05(-0.25%) |
Oct 10, 2006 | 18.31 | 18.45 | 18.24 | 18.28 | 433,505 | -0.01(-0.07%) |
Oct 09, 2006 | 18.31 | 18.35 | 18.20 | 18.29 | 269,176 | -0.01(-0.04%) |
Oct 06, 2006 | 18.47 | 18.51 | 18.26 | 18.30 | 292,999 | -0.18(-0.96%) |
Oct 05, 2006 | 18.55 | 18.62 | 18.44 | 18.47 | 459,755 | -0.01(-0.04%) |
Oct 04, 2006 | 18.31 | 18.48 | 18.22 | 18.48 | 741,829 | +0.18(+1.01%) |
Oct 03, 2006 | 18.33 | 18.49 | 18.10 | 18.30 | 935,290 | +0.03(+0.18%) |
Oct 02, 2006 | 18.22 | 18.55 | 18.19 | 18.26 | 729,842 | +0.09(+0.51%) |
Sep 29, 2006 | 18.45 | 18.59 | 18.17 | 18.17 | 766,410 | -0.26(-1.39%) |
Sep 28, 2006 | 18.64 | 18.70 | 18.36 | 18.43 | 502,695 | -0.18(-0.96%) |
Sep 27, 2006 | 18.45 | 18.70 | 18.45 | 18.60 | 572,797 | +0.10(+0.53%) |
Sep 26, 2006 | 18.64 | 18.68 | 18.43 | 18.51 | 294,212 | -0.14(-0.74%) |
Sep 25, 2006 | 18.26 | 18.71 | 18.19 | 18.64 | 795,998 | +0.39(+2.13%) |
Sep 22, 2006 | 18.39 | 18.41 | 18.14 | 18.26 | 368,107 | -0.18(-1.00%) |
Sep 21, 2006 | 18.49 | 18.59 | 18.40 | 18.44 | 514,682 | -0.05(-0.28%) |
Sep 20, 2006 | 18.27 | 18.51 | 18.27 | 18.49 | 921,786 | +0.22(+1.23%) |
Sep 19, 2006 | 18.30 | 18.36 | 18.08 | 18.27 | 393,143 | +0.00(+0.00%) |
Sep 18, 2006 | 18.46 | 18.53 | 18.20 | 18.27 | 349,292 | -0.22(-1.18%) |
Sep 15, 2006 | 18.47 | 18.53 | 18.37 | 18.49 | 988,094 | +0.14(+0.75%) |
Sep 14, 2006 | 18.37 | 18.49 | 18.27 | 18.35 | 407,861 | -0.07(-0.36%) |
Sep 13, 2006 | 18.29 | 18.41 | 18.11 | 18.41 | 570,672 | +0.07(+0.36%) |
Sep 12, 2006 | 18.49 | 18.52 | 18.32 | 18.35 | 590,853 | -0.10(-0.54%) |
Sep 11, 2006 | 18.48 | 18.55 | 18.34 | 18.45 | 477,659 | +0.01(+0.04%) |
Sep 08, 2006 | 18.57 | 18.62 | 18.41 | 18.44 | 355,210 | -0.09(-0.50%) |
Sep 07, 2006 | 18.42 | 18.65 | 18.30 | 18.53 | 551,706 | +0.05(+0.25%) |
Sep 06, 2006 | 18.62 | 18.65 | 18.47 | 18.49 | 486,612 | -0.18(-0.99%) |
Sep 05, 2006 | 18.82 | 18.82 | 18.62 | 18.67 | 461,879 | -0.14(-0.74%) |
Sep 01, 2006 | 18.97 | 18.98 | 18.75 | 18.81 | 594,343 | -0.09(-0.45%) |
Aug 31, 2006 | 18.78 | 19.07 | 18.77 | 18.89 | 887,646 | +0.08(+0.42%) |
Aug 30, 2006 | 18.72 | 18.91 | 18.65 | 18.82 | 835,904 | +0.09(+0.49%) |
Aug 29, 2006 | 18.65 | 18.76 | 18.46 | 18.72 | 1,400,963 | -0.20(-1.08%) |
Aug 28, 2006 | 18.68 | 18.98 | 18.68 | 18.93 | 809,502 | +0.20(+1.06%) |
Aug 25, 2006 | 18.62 | 18.80 | 18.62 | 18.73 | 1,083,079 | +0.06(+0.32%) |
Aug 24, 2006 | 18.58 | 18.72 | 18.44 | 18.67 | 507,854 | +0.17(+0.93%) |
Aug 23, 2006 | 18.42 | 18.55 | 18.39 | 18.50 | 1,616,122 | +0.09(+0.46%) |
Aug 22, 2006 | 18.10 | 18.44 | 18.06 | 18.41 | 2,392,243 | +0.12(+0.65%) |
Aug 21, 2006 | 18.41 | 18.49 | 18.28 | 18.30 | 1,374,865 | -0.14(-0.79%) |
Aug 18, 2006 | 18.61 | 18.62 | 18.43 | 18.44 | 845,919 | -0.10(-0.53%) |
Aug 17, 2006 | 18.38 | 18.66 | 18.31 | 18.54 | 631,821 | +0.09(+0.46%) |
Aug 16, 2006 | 18.45 | 18.55 | 18.41 | 18.45 | 544,271 | +0.00(+0.00%) |
Aug 15, 2006 | 18.39 | 18.62 | 18.33 | 18.45 | 620,897 | +0.14(+0.76%) |
Aug 14, 2006 | 18.24 | 18.43 | 18.24 | 18.31 | 681,439 | +0.09(+0.51%) |
Aug 11, 2006 | 18.24 | 18.28 | 18.11 | 18.22 | 479,177 | -0.02(-0.11%) |
Aug 10, 2006 | 18.10 | 18.33 | 18.08 | 18.24 | 1,212,509 | +0.07(+0.40%) |
Aug 09, 2006 | 18.37 | 18.49 | 18.14 | 18.17 | 852,140 | -0.11(-0.58%) |
Aug 08, 2006 | 18.06 | 18.43 | 18.06 | 18.28 | 791,901 | +0.22(+1.20%) |
Aug 07, 2006 | 18.11 | 18.25 | 17.89 | 18.06 | 842,429 | -0.05(-0.29%) |
Aug 04, 2006 | 18.10 | 18.17 | 17.87 | 18.11 | 822,551 | +0.19(+1.07%) |
Aug 03, 2006 | 17.46 | 17.96 | 17.46 | 17.92 | 580,232 | +0.04(+0.22%) |
Aug 02, 2006 | 17.88 | 18.00 | 17.76 | 17.88 | 702,681 | +0.01(+0.07%) |