Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 17.73 | 17.74 | 17.48 | 17.68 | 594,262 | +0.01(+0.07%) |
Oct 30, 2006 | 17.53 | 17.77 | 17.38 | 17.66 | 380,654 | +0.05(+0.28%) |
Oct 27, 2006 | 17.87 | 17.91 | 17.58 | 17.61 | 490,840 | -0.25(-1.41%) |
Oct 26, 2006 | 16.67 | 18.23 | 16.67 | 17.87 | 1,629,968 | +1.37(+8.29%) |
Oct 25, 2006 | 16.86 | 16.86 | 16.46 | 16.50 | 571,982 | -0.29(-1.73%) |
Oct 24, 2006 | 17.02 | 17.21 | 16.76 | 16.79 | 485,738 | -0.28(-1.63%) |
Oct 23, 2006 | 16.87 | 17.20 | 16.84 | 17.07 | 425,222 | +0.08(+0.50%) |
Oct 20, 2006 | 16.95 | 17.07 | 16.95 | 16.98 | 338,566 | -0.01(-0.09%) |
Oct 19, 2006 | 17.00 | 17.10 | 16.89 | 17.00 | 370,228 | +0.00(+0.00%) |
Oct 18, 2006 | 17.06 | 17.23 | 16.87 | 17.00 | 243,848 | -0.06(-0.34%) |
Oct 17, 2006 | 16.98 | 17.13 | 16.98 | 17.05 | 467,142 | +0.00(+0.03%) |
Oct 16, 2006 | 16.91 | 17.26 | 16.91 | 17.05 | 541,028 | +0.08(+0.47%) |
Oct 13, 2006 | 17.02 | 17.07 | 16.93 | 16.97 | 445,984 | -0.12(-0.67%) |
Oct 12, 2006 | 16.93 | 17.18 | 16.82 | 17.09 | 341,940 | +0.16(+0.95%) |
Oct 11, 2006 | 16.85 | 17.04 | 16.85 | 16.93 | 391,270 | -0.04(-0.25%) |
Oct 10, 2006 | 17.03 | 17.04 | 16.85 | 16.97 | 312,060 | -0.07(-0.43%) |
Oct 09, 2006 | 17.21 | 17.21 | 16.91 | 17.04 | 462,378 | -0.26(-1.52%) |
Oct 06, 2006 | 17.29 | 17.50 | 17.23 | 17.30 | 442,300 | -0.08(-0.46%) |
Oct 05, 2006 | 17.07 | 17.44 | 16.97 | 17.38 | 291,998 | +0.26(+1.53%) |
Oct 04, 2006 | 16.88 | 17.15 | 16.86 | 17.12 | 443,212 | +0.14(+0.79%) |
Oct 03, 2006 | 17.16 | 17.23 | 16.87 | 16.98 | 441,352 | -0.26(-1.49%) |
Oct 02, 2006 | 17.39 | 17.66 | 17.18 | 17.24 | 507,158 | -0.21(-1.17%) |
Sep 29, 2006 | 17.31 | 17.64 | 17.31 | 17.45 | 393,612 | +0.11(+0.62%) |
Sep 28, 2006 | 17.25 | 17.43 | 17.23 | 17.34 | 301,188 | +0.07(+0.39%) |
Sep 27, 2006 | 16.93 | 17.31 | 16.88 | 17.27 | 401,146 | +0.23(+1.33%) |
Sep 26, 2006 | 16.94 | 17.07 | 16.70 | 17.05 | 349,110 | +0.04(+0.21%) |
Sep 25, 2006 | 16.95 | 17.06 | 16.76 | 17.01 | 227,914 | +0.01(+0.06%) |
Sep 22, 2006 | 17.07 | 17.12 | 16.83 | 17.00 | 216,380 | -0.15(-0.87%) |
Sep 21, 2006 | 17.18 | 17.50 | 17.08 | 17.15 | 424,826 | +0.05(+0.31%) |
Sep 20, 2006 | 16.91 | 17.26 | 16.78 | 17.10 | 558,230 | +0.24(+1.42%) |
Sep 19, 2006 | 16.64 | 16.88 | 16.50 | 16.86 | 372,518 | +0.17(+1.03%) |
Sep 18, 2006 | 16.88 | 16.93 | 16.65 | 16.68 | 552,416 | -0.25(-1.49%) |
Sep 15, 2006 | 16.98 | 17.00 | 16.85 | 16.94 | 755,096 | +0.02(+0.12%) |
Sep 14, 2006 | 16.86 | 16.95 | 16.77 | 16.92 | 291,488 | +0.03(+0.16%) |
Sep 13, 2006 | 16.55 | 16.89 | 16.54 | 16.89 | 313,574 | +0.28(+1.69%) |
Sep 12, 2006 | 16.29 | 16.62 | 16.24 | 16.61 | 191,134 | +0.26(+1.61%) |
Sep 11, 2006 | 16.24 | 16.44 | 16.15 | 16.35 | 216,084 | +0.02(+0.14%) |
Sep 08, 2006 | 16.25 | 16.40 | 16.22 | 16.32 | 187,536 | +0.07(+0.42%) |
Sep 07, 2006 | 16.26 | 16.38 | 16.16 | 16.26 | 238,800 | -0.09(-0.54%) |
Sep 06, 2006 | 16.40 | 16.48 | 16.26 | 16.34 | 340,458 | -0.18(-1.07%) |
Sep 05, 2006 | 16.59 | 16.59 | 16.40 | 16.52 | 251,286 | -0.12(-0.71%) |
Sep 01, 2006 | 16.70 | 16.75 | 16.55 | 16.64 | 179,758 | -0.03(-0.19%) |
Aug 31, 2006 | 16.70 | 16.83 | 16.54 | 16.67 | 261,594 | -0.07(-0.40%) |
Aug 30, 2006 | 16.54 | 16.86 | 16.41 | 16.74 | 383,708 | +0.15(+0.89%) |
Aug 29, 2006 | 16.65 | 16.73 | 16.41 | 16.59 | 334,506 | -0.08(-0.46%) |
Aug 28, 2006 | 16.38 | 16.74 | 16.37 | 16.67 | 322,796 | +0.34(+2.07%) |
Aug 25, 2006 | 16.26 | 16.36 | 16.12 | 16.33 | 316,476 | -0.01(-0.05%) |
Aug 24, 2006 | 16.34 | 16.50 | 16.19 | 16.34 | 370,754 | -0.03(-0.20%) |
Aug 23, 2006 | 16.50 | 16.66 | 16.25 | 16.37 | 227,624 | -0.14(-0.88%) |
Aug 22, 2006 | 16.63 | 16.77 | 16.50 | 16.52 | 281,152 | -0.16(-0.94%) |
Aug 21, 2006 | 16.65 | 16.87 | 16.65 | 16.68 | 228,136 | -0.12(-0.71%) |
Aug 18, 2006 | 16.82 | 16.84 | 16.56 | 16.80 | 234,458 | -0.05(-0.33%) |
Aug 17, 2006 | 16.83 | 16.98 | 16.70 | 16.85 | 319,088 | -0.07(-0.43%) |
Aug 16, 2006 | 16.81 | 17.00 | 16.60 | 16.92 | 313,194 | +0.20(+1.18%) |
Aug 15, 2006 | 16.20 | 16.73 | 16.04 | 16.73 | 433,014 | +0.66(+4.12%) |
Aug 14, 2006 | 16.13 | 16.36 | 15.97 | 16.06 | 335,290 | -0.03(-0.19%) |
Aug 11, 2006 | 16.28 | 16.28 | 16.00 | 16.09 | 304,528 | -0.17(-1.08%) |
Aug 10, 2006 | 15.94 | 16.27 | 15.81 | 16.27 | 369,450 | +0.25(+1.54%) |
Aug 09, 2006 | 16.58 | 16.64 | 15.96 | 16.02 | 659,746 | -0.41(-2.50%) |
Aug 08, 2006 | 16.34 | 16.66 | 16.33 | 16.43 | 455,018 | +0.03(+0.20%) |
Aug 07, 2006 | 16.59 | 16.65 | 16.30 | 16.40 | 506,662 | -0.27(-1.63%) |
Aug 04, 2006 | 16.55 | 16.75 | 16.50 | 16.67 | 449,334 | +0.07(+0.42%) |
Aug 03, 2006 | 16.66 | 16.68 | 16.47 | 16.60 | 515,808 | -0.08(-0.51%) |
Aug 02, 2006 | 16.56 | 16.73 | 16.50 | 16.68 | 641,614 | +0.16(+1.00%) |