Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 20.90 | 20.90 | 20.32 | 20.43 | 4,993 | -0.45(-2.16%) |
Oct 30, 2006 | 21.20 | 22.32 | 20.84 | 20.88 | 40,558 | +0.18(+0.85%) |
Oct 27, 2006 | 20.41 | 20.85 | 20.41 | 20.71 | 6,623 | +0.16(+0.76%) |
Oct 26, 2006 | 19.97 | 20.61 | 19.97 | 20.55 | 14,470 | +0.38(+1.90%) |
Oct 25, 2006 | 19.82 | 20.23 | 19.82 | 20.17 | 8,254 | +0.36(+1.83%) |
Oct 24, 2006 | 19.76 | 19.82 | 19.71 | 19.80 | 7,235 | -0.02(-0.10%) |
Oct 23, 2006 | 19.63 | 20.12 | 19.63 | 19.82 | 20,686 | -0.05(-0.25%) |
Oct 20, 2006 | 19.58 | 19.90 | 19.58 | 19.87 | 5,910 | +0.17(+0.85%) |
Oct 19, 2006 | 19.79 | 19.79 | 19.63 | 19.70 | 3,872 | -0.01(-0.05%) |
Oct 18, 2006 | 19.97 | 19.97 | 19.63 | 19.71 | 4,789 | -0.06(-0.30%) |
Oct 17, 2006 | 19.77 | 19.77 | 19.65 | 19.77 | 6,420 | -0.10(-0.49%) |
Oct 16, 2006 | 19.60 | 20.12 | 19.57 | 19.87 | 13,043 | +0.33(+1.71%) |
Oct 13, 2006 | 19.12 | 19.59 | 19.12 | 19.54 | 9,171 | +0.38(+2.00%) |
Oct 12, 2006 | 18.97 | 19.23 | 18.97 | 19.16 | 8,865 | +0.13(+0.67%) |
Oct 11, 2006 | 19.08 | 19.16 | 18.89 | 19.03 | 14,470 | -0.12(-0.62%) |
Oct 10, 2006 | 19.14 | 19.17 | 19.04 | 19.15 | 22,826 | +0.16(+0.83%) |
Oct 09, 2006 | 18.67 | 19.02 | 18.65 | 18.99 | 16,202 | +0.22(+1.15%) |
Oct 06, 2006 | 18.83 | 18.83 | 18.51 | 18.77 | 27,514 | +0.02(+0.11%) |
Oct 05, 2006 | 18.32 | 18.75 | 18.31 | 18.75 | 27,820 | +0.40(+2.19%) |
Oct 04, 2006 | 18.15 | 18.35 | 18.14 | 18.35 | 6,521 | +0.18(+0.97%) |
Oct 03, 2006 | 18.13 | 18.25 | 18.11 | 18.17 | 17,222 | +0.03(+0.16%) |
Oct 02, 2006 | 18.25 | 18.25 | 18.01 | 18.14 | 42,290 | -0.17(-0.91%) |
Sep 29, 2006 | 18.40 | 18.40 | 18.26 | 18.31 | 9,171 | -0.02(-0.11%) |
Sep 28, 2006 | 18.32 | 18.34 | 18.29 | 18.33 | 2,445 | -0.06(-0.32%) |
Sep 27, 2006 | 18.34 | 18.39 | 18.28 | 18.39 | 6,318 | +0.14(+0.75%) |
Sep 26, 2006 | 17.83 | 18.29 | 17.83 | 18.25 | 13,145 | +0.34(+1.92%) |
Sep 25, 2006 | 17.77 | 17.91 | 17.77 | 17.91 | 2,445 | +0.14(+0.77%) |
Sep 22, 2006 | 17.86 | 17.90 | 17.75 | 17.77 | 5,910 | +0.00(+0.00%) |
Sep 21, 2006 | 17.77 | 17.92 | 17.71 | 17.77 | 16,916 | +0.00(+0.00%) |
Sep 20, 2006 | 17.78 | 17.85 | 17.67 | 17.77 | 5,910 | +0.09(+0.50%) |
Sep 19, 2006 | 17.67 | 17.78 | 17.66 | 17.68 | 3,566 | +0.11(+0.61%) |
Sep 18, 2006 | 17.50 | 17.64 | 17.47 | 17.58 | 20,279 | +0.00(+0.00%) |
Sep 15, 2006 | 17.42 | 17.58 | 17.42 | 17.58 | 5,604 | +0.16(+0.90%) |
Sep 14, 2006 | 17.42 | 17.45 | 17.37 | 17.42 | 13,961 | -0.01(-0.06%) |
Sep 13, 2006 | 17.43 | 17.51 | 17.42 | 17.43 | 10,292 | -0.10(-0.56%) |
Sep 12, 2006 | 17.27 | 17.54 | 17.27 | 17.53 | 3,464 | +0.26(+1.48%) |
Sep 11, 2006 | 17.17 | 17.32 | 17.16 | 17.27 | 29,246 | +0.09(+0.51%) |
Sep 08, 2006 | 17.37 | 17.37 | 17.17 | 17.18 | 13,043 | -0.28(-1.63%) |
Sep 07, 2006 | 17.38 | 17.80 | 17.38 | 17.47 | 15,183 | +0.00(+0.00%) |
Sep 06, 2006 | 17.52 | 17.61 | 17.38 | 17.47 | 9,782 | +0.03(+0.17%) |
Sep 05, 2006 | 17.07 | 17.49 | 17.07 | 17.44 | 5,604 | +0.45(+2.66%) |
Sep 01, 2006 | 17.07 | 17.32 | 16.98 | 16.99 | 8,865 | -0.02(-0.12%) |
Aug 31, 2006 | 16.96 | 17.17 | 16.88 | 17.01 | 24,457 | +0.05(+0.29%) |
Aug 30, 2006 | 16.88 | 17.07 | 16.88 | 16.96 | 17,222 | +0.27(+1.65%) |
Aug 29, 2006 | 16.39 | 16.71 | 16.28 | 16.68 | 23,845 | +0.40(+2.47%) |
Aug 28, 2006 | 16.63 | 16.63 | 16.19 | 16.28 | 20,075 | -0.29(-1.78%) |
Aug 25, 2006 | 16.63 | 16.74 | 16.54 | 16.57 | 9,375 | -0.16(-0.94%) |
Aug 24, 2006 | 16.88 | 16.93 | 16.68 | 16.73 | 25,884 | -0.10(-0.58%) |
Aug 23, 2006 | 16.78 | 16.93 | 16.61 | 16.83 | 51,666 | +0.05(+0.29%) |
Aug 22, 2006 | 16.58 | 17.07 | 16.58 | 16.78 | 46,570 | +0.13(+0.77%) |
Aug 21, 2006 | 16.55 | 16.71 | 16.55 | 16.65 | 14,776 | +0.07(+0.41%) |
Aug 18, 2006 | 16.49 | 16.82 | 16.49 | 16.58 | 21,298 | +0.14(+0.84%) |
Aug 17, 2006 | 16.69 | 16.76 | 16.44 | 16.45 | 11,922 | -0.19(-1.12%) |
Aug 16, 2006 | 17.07 | 17.07 | 16.61 | 16.63 | 11,209 | -0.34(-2.02%) |
Aug 15, 2006 | 17.37 | 17.58 | 16.83 | 16.98 | 43,717 | -0.48(-2.75%) |
Aug 14, 2006 | 17.61 | 17.68 | 17.46 | 17.46 | 3,668 | -0.21(-1.17%) |
Aug 11, 2006 | 17.66 | 17.72 | 17.59 | 17.66 | 111,790 | +0.03(+0.17%) |
Aug 10, 2006 | 17.82 | 17.87 | 17.63 | 17.63 | 13,859 | -0.31(-1.75%) |
Aug 09, 2006 | 17.66 | 18.01 | 17.66 | 17.95 | 6,012 | +0.20(+1.11%) |
Aug 08, 2006 | 17.81 | 17.81 | 17.66 | 17.75 | 17,731 | -0.06(-0.33%) |
Aug 07, 2006 | 17.71 | 17.86 | 17.71 | 17.81 | 3,057 | +0.03(+0.17%) |
Aug 04, 2006 | 17.96 | 18.01 | 17.57 | 17.78 | 6,521 | -0.11(-0.60%) |
Aug 03, 2006 | 17.71 | 17.91 | 17.71 | 17.89 | 22,011 | +0.15(+0.83%) |
Aug 02, 2006 | 17.57 | 17.74 | 17.43 | 17.74 | 9,069 | +0.18(+1.01%) |