Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 18.88 | 19.27 | 17.92 | 18.15 | 132,216 | -0.79(-4.15%) |
Oct 30, 2006 | 18.13 | 18.93 | 18.10 | 18.93 | 78,553 | +0.66(+3.60%) |
Oct 27, 2006 | 18.39 | 18.88 | 18.19 | 18.27 | 65,702 | -0.25(-1.34%) |
Oct 26, 2006 | 18.70 | 18.82 | 18.40 | 18.52 | 119,396 | -0.01(-0.04%) |
Oct 25, 2006 | 18.22 | 18.76 | 18.13 | 18.53 | 51,207 | +0.34(+1.88%) |
Oct 24, 2006 | 18.33 | 18.51 | 18.11 | 18.19 | 41,635 | -0.27(-1.46%) |
Oct 23, 2006 | 18.19 | 18.60 | 18.19 | 18.46 | 32,923 | +0.11(+0.62%) |
Oct 20, 2006 | 18.65 | 18.65 | 18.15 | 18.34 | 45,914 | -0.18(-0.98%) |
Oct 19, 2006 | 18.21 | 18.62 | 18.07 | 18.52 | 65,336 | +0.22(+1.17%) |
Oct 18, 2006 | 18.52 | 18.82 | 18.17 | 18.31 | 51,760 | -0.13(-0.69%) |
Oct 17, 2006 | 18.12 | 18.53 | 17.81 | 18.43 | 44,018 | +0.13(+0.73%) |
Oct 16, 2006 | 18.38 | 18.45 | 17.94 | 18.30 | 69,386 | -0.05(-0.26%) |
Oct 13, 2006 | 18.02 | 18.41 | 17.67 | 18.35 | 217,748 | +0.33(+1.83%) |
Oct 12, 2006 | 17.48 | 18.04 | 17.48 | 18.02 | 74,786 | +0.55(+3.16%) |
Oct 11, 2006 | 17.64 | 17.81 | 17.18 | 17.47 | 69,995 | -0.31(-1.74%) |
Oct 10, 2006 | 17.50 | 17.87 | 16.90 | 17.78 | 80,501 | +0.24(+1.38%) |
Oct 09, 2006 | 17.39 | 17.64 | 17.20 | 17.53 | 51,244 | +0.05(+0.27%) |
Oct 06, 2006 | 17.95 | 18.05 | 17.49 | 17.49 | 61,509 | -0.59(-3.27%) |
Oct 05, 2006 | 17.47 | 18.09 | 17.36 | 18.08 | 61,755 | +0.55(+3.14%) |
Oct 04, 2006 | 16.89 | 17.53 | 16.89 | 17.53 | 107,099 | +0.52(+3.04%) |
Oct 03, 2006 | 17.00 | 17.25 | 16.61 | 17.01 | 51,486 | -0.11(-0.67%) |
Oct 02, 2006 | 17.10 | 17.21 | 16.61 | 17.12 | 120,706 | -0.08(-0.47%) |
Sep 29, 2006 | 17.67 | 17.67 | 17.17 | 17.21 | 99,881 | -0.50(-2.85%) |
Sep 28, 2006 | 17.92 | 18.13 | 17.49 | 17.71 | 96,435 | -0.23(-1.27%) |
Sep 27, 2006 | 17.80 | 17.96 | 17.64 | 17.94 | 83,170 | +0.01(+0.04%) |
Sep 26, 2006 | 17.86 | 18.11 | 17.66 | 17.93 | 124,016 | +0.11(+0.64%) |
Sep 25, 2006 | 17.06 | 17.92 | 16.86 | 17.82 | 89,435 | +0.80(+4.70%) |
Sep 22, 2006 | 17.28 | 17.33 | 16.77 | 17.02 | 117,217 | -0.36(-2.09%) |
Sep 21, 2006 | 17.63 | 17.74 | 17.14 | 17.38 | 94,711 | -0.13(-0.77%) |
Sep 20, 2006 | 17.41 | 17.57 | 17.29 | 17.51 | 92,239 | +0.22(+1.28%) |
Sep 19, 2006 | 17.39 | 17.47 | 16.86 | 17.29 | 147,221 | -0.01(-0.08%) |
Sep 18, 2006 | 17.31 | 17.68 | 17.20 | 17.31 | 126,965 | +0.03(+0.16%) |
Sep 15, 2006 | 17.14 | 17.31 | 16.88 | 17.28 | 196,145 | +0.30(+1.78%) |
Sep 14, 2006 | 17.04 | 17.25 | 16.80 | 16.98 | 73,969 | -0.19(-1.10%) |
Sep 13, 2006 | 16.84 | 17.16 | 16.67 | 17.16 | 79,055 | +0.28(+1.63%) |
Sep 12, 2006 | 15.99 | 16.98 | 15.85 | 16.89 | 178,844 | +0.86(+5.37%) |
Sep 11, 2006 | 15.67 | 16.15 | 15.67 | 16.03 | 136,540 | +0.17(+1.06%) |
Sep 08, 2006 | 15.90 | 16.01 | 15.83 | 15.86 | 52,587 | +0.06(+0.38%) |
Sep 07, 2006 | 15.67 | 16.11 | 15.63 | 15.80 | 118,588 | +0.01(+0.09%) |
Sep 06, 2006 | 15.94 | 16.16 | 15.68 | 15.79 | 253,826 | -0.28(-1.76%) |
Sep 05, 2006 | 15.77 | 16.15 | 15.39 | 16.07 | 112,600 | +0.35(+2.22%) |
Sep 01, 2006 | 15.47 | 15.72 | 15.31 | 15.72 | 87,908 | +0.40(+2.59%) |
Aug 31, 2006 | 15.36 | 15.56 | 15.16 | 15.32 | 73,640 | +0.04(+0.26%) |
Aug 30, 2006 | 15.28 | 15.44 | 15.05 | 15.28 | 44,724 | +0.24(+1.56%) |
Aug 29, 2006 | 14.93 | 15.16 | 14.80 | 15.05 | 117,146 | +0.09(+0.63%) |
Aug 28, 2006 | 14.69 | 15.26 | 14.62 | 14.95 | 144,222 | +0.48(+3.34%) |
Aug 25, 2006 | 14.50 | 14.58 | 14.40 | 14.47 | 65,608 | -0.13(-0.87%) |
Aug 24, 2006 | 14.60 | 14.97 | 14.40 | 14.60 | 131,643 | +0.09(+0.65%) |
Aug 23, 2006 | 14.89 | 15.07 | 14.40 | 14.50 | 219,466 | -0.38(-2.53%) |
Aug 22, 2006 | 15.05 | 15.08 | 14.80 | 14.88 | 150,294 | -0.22(-1.42%) |
Aug 21, 2006 | 15.33 | 15.36 | 15.09 | 15.09 | 106,714 | -0.36(-2.35%) |
Aug 18, 2006 | 15.58 | 15.59 | 15.36 | 15.46 | 115,584 | -0.03(-0.17%) |
Aug 17, 2006 | 15.34 | 15.63 | 15.13 | 15.48 | 171,320 | +0.24(+1.54%) |
Aug 16, 2006 | 15.38 | 15.38 | 15.22 | 15.25 | 244,297 | -0.01(-0.04%) |
Aug 15, 2006 | 15.49 | 15.52 | 15.12 | 15.26 | 200,967 | -0.08(-0.53%) |
Aug 14, 2006 | 15.74 | 15.93 | 15.27 | 15.34 | 274,614 | -0.33(-2.10%) |
Aug 11, 2006 | 15.50 | 15.70 | 15.09 | 15.67 | 109,057 | +0.10(+0.65%) |
Aug 10, 2006 | 16.01 | 16.26 | 15.55 | 15.57 | 167,329 | -0.54(-3.38%) |
Aug 09, 2006 | 16.46 | 16.49 | 16.03 | 16.11 | 136,577 | -0.17(-1.07%) |
Aug 08, 2006 | 16.36 | 16.67 | 16.06 | 16.28 | 183,395 | -0.08(-0.49%) |
Aug 07, 2006 | 16.10 | 16.47 | 15.91 | 16.36 | 206,355 | +0.07(+0.41%) |
Aug 04, 2006 | 16.80 | 16.80 | 15.56 | 16.30 | 509,321 | -0.50(-2.96%) |
Aug 03, 2006 | 17.31 | 18.11 | 16.62 | 16.80 | 196,411 | -0.91(-5.16%) |
Aug 02, 2006 | 17.56 | 17.91 | 17.36 | 17.71 | 87,817 | +0.34(+1.97%) |