Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 20.10 | 20.10 | 19.59 | 19.84 | 277,186 | -0.22(-1.12%) |
Oct 30, 2006 | 19.92 | 20.10 | 19.67 | 20.06 | 244,530 | +0.03(+0.13%) |
Oct 27, 2006 | 20.36 | 20.40 | 20.00 | 20.04 | 258,462 | -0.32(-1.59%) |
Oct 26, 2006 | 20.46 | 20.47 | 20.16 | 20.36 | 318,202 | +0.04(+0.18%) |
Oct 25, 2006 | 20.37 | 20.57 | 20.09 | 20.32 | 246,537 | +0.01(+0.04%) |
Oct 24, 2006 | 20.13 | 20.34 | 20.09 | 20.31 | 437,569 | +0.18(+0.89%) |
Oct 23, 2006 | 20.00 | 20.26 | 19.90 | 20.13 | 304,604 | +0.13(+0.67%) |
Oct 20, 2006 | 20.48 | 20.48 | 19.96 | 20.00 | 436,901 | -0.41(-2.02%) |
Oct 19, 2006 | 20.37 | 20.52 | 20.32 | 20.41 | 281,533 | +0.00(+0.00%) |
Oct 18, 2006 | 20.48 | 20.59 | 20.25 | 20.41 | 481,259 | -0.06(-0.31%) |
Oct 17, 2006 | 20.16 | 20.80 | 20.04 | 20.47 | 909,579 | +0.32(+1.60%) |
Oct 16, 2006 | 19.53 | 20.21 | 19.52 | 20.15 | 707,846 | +0.56(+2.84%) |
Oct 13, 2006 | 19.52 | 19.66 | 19.34 | 19.60 | 280,307 | +0.08(+0.41%) |
Oct 12, 2006 | 19.29 | 19.51 | 19.15 | 19.51 | 239,292 | +0.34(+1.78%) |
Oct 11, 2006 | 19.47 | 19.50 | 18.86 | 19.17 | 346,623 | -0.36(-1.84%) |
Oct 10, 2006 | 19.71 | 19.71 | 19.37 | 19.53 | 222,239 | -0.12(-0.59%) |
Oct 09, 2006 | 19.26 | 19.73 | 19.26 | 19.65 | 457,408 | +0.21(+1.06%) |
Oct 06, 2006 | 19.65 | 19.68 | 19.17 | 19.44 | 499,092 | -0.30(-1.50%) |
Oct 05, 2006 | 19.17 | 19.74 | 19.17 | 19.74 | 448,046 | +0.48(+2.47%) |
Oct 04, 2006 | 18.71 | 19.45 | 18.64 | 19.26 | 268,047 | +0.57(+3.02%) |
Oct 03, 2006 | 19.01 | 19.02 | 18.65 | 18.70 | 285,657 | -0.31(-1.61%) |
Oct 02, 2006 | 18.79 | 19.17 | 18.52 | 19.00 | 291,787 | +0.22(+1.15%) |
Sep 29, 2006 | 19.31 | 19.31 | 18.78 | 18.79 | 311,960 | -0.59(-3.06%) |
Sep 28, 2006 | 19.10 | 19.47 | 19.03 | 19.38 | 263,701 | +0.27(+1.41%) |
Sep 27, 2006 | 19.09 | 19.37 | 19.00 | 19.11 | 209,199 | -0.07(-0.37%) |
Sep 26, 2006 | 19.29 | 19.48 | 18.93 | 19.18 | 324,555 | -0.14(-0.74%) |
Sep 25, 2006 | 18.83 | 19.43 | 18.60 | 19.33 | 409,037 | +0.50(+2.67%) |
Sep 22, 2006 | 19.32 | 19.32 | 18.57 | 18.82 | 262,697 | -0.48(-2.46%) |
Sep 21, 2006 | 19.60 | 19.67 | 19.16 | 19.30 | 220,122 | -0.19(-0.97%) |
Sep 20, 2006 | 19.71 | 19.76 | 19.38 | 19.49 | 374,486 | -0.21(-1.05%) |
Sep 19, 2006 | 19.26 | 19.74 | 19.16 | 19.69 | 716,205 | +0.52(+2.71%) |
Sep 18, 2006 | 18.90 | 19.17 | 18.85 | 19.17 | 424,864 | +0.21(+1.09%) |
Sep 15, 2006 | 19.09 | 19.24 | 18.93 | 18.97 | 551,141 | -0.01(-0.05%) |
Sep 14, 2006 | 19.07 | 19.21 | 18.84 | 18.98 | 258,239 | -0.19(-0.98%) |
Sep 13, 2006 | 19.23 | 19.55 | 19.02 | 19.16 | 744,069 | -0.02(-0.09%) |
Sep 12, 2006 | 18.38 | 19.19 | 18.34 | 19.18 | 462,089 | +0.82(+4.45%) |
Sep 11, 2006 | 18.46 | 18.71 | 18.11 | 18.37 | 492,516 | -0.08(-0.44%) |
Sep 08, 2006 | 18.29 | 18.63 | 18.09 | 18.45 | 328,567 | +0.33(+1.83%) |
Sep 07, 2006 | 17.90 | 18.64 | 17.81 | 18.11 | 478,585 | +0.24(+1.36%) |
Sep 06, 2006 | 18.11 | 18.11 | 17.77 | 17.87 | 315,750 | -0.25(-1.39%) |
Sep 05, 2006 | 18.32 | 18.33 | 18.06 | 18.12 | 572,095 | -0.26(-1.42%) |
Sep 01, 2006 | 18.44 | 18.47 | 18.28 | 18.38 | 265,484 | +0.06(+0.34%) |
Aug 31, 2006 | 18.27 | 18.64 | 18.26 | 18.32 | 201,175 | +0.05(+0.29%) |
Aug 30, 2006 | 18.57 | 18.78 | 18.18 | 18.27 | 353,644 | -0.30(-1.60%) |
Aug 29, 2006 | 18.35 | 18.66 | 18.17 | 18.56 | 343,613 | +0.30(+1.62%) |
Aug 28, 2006 | 17.99 | 18.39 | 17.95 | 18.27 | 197,497 | +0.28(+1.55%) |
Aug 25, 2006 | 17.94 | 18.12 | 17.81 | 17.99 | 156,370 | +0.04(+0.25%) |
Aug 24, 2006 | 17.72 | 18.01 | 17.59 | 17.94 | 378,498 | +0.31(+1.73%) |
Aug 23, 2006 | 17.92 | 18.11 | 17.53 | 17.64 | 207,639 | -0.30(-1.65%) |
Aug 22, 2006 | 17.94 | 18.06 | 17.77 | 17.94 | 155,924 | -0.05(-0.30%) |
Aug 21, 2006 | 18.11 | 18.30 | 17.87 | 17.99 | 260,691 | -0.18(-0.99%) |
Aug 18, 2006 | 18.32 | 18.32 | 17.88 | 18.17 | 178,995 | -0.11(-0.59%) |
Aug 17, 2006 | 18.11 | 18.39 | 17.88 | 18.28 | 280,084 | +0.06(+0.34%) |
Aug 16, 2006 | 17.27 | 18.28 | 17.23 | 18.21 | 713,976 | +1.35(+7.98%) |
Aug 15, 2006 | 16.67 | 17.01 | 16.67 | 16.87 | 160,494 | +0.42(+2.56%) |
Aug 14, 2006 | 16.26 | 16.87 | 16.18 | 16.45 | 152,803 | +0.33(+2.06%) |
Aug 11, 2006 | 16.33 | 16.33 | 16.00 | 16.11 | 158,599 | -0.26(-1.59%) |
Aug 10, 2006 | 16.15 | 16.63 | 16.08 | 16.37 | 211,317 | +0.10(+0.61%) |
Aug 09, 2006 | 16.60 | 16.77 | 16.27 | 16.28 | 236,951 | -0.14(-0.87%) |
Aug 08, 2006 | 16.65 | 16.94 | 16.38 | 16.42 | 235,057 | -0.22(-1.35%) |
Aug 07, 2006 | 16.59 | 16.65 | 16.46 | 16.64 | 146,785 | -0.04(-0.22%) |
Aug 04, 2006 | 16.77 | 16.97 | 16.49 | 16.68 | 215,998 | +0.09(+0.54%) |
Aug 03, 2006 | 16.55 | 16.72 | 16.35 | 16.59 | 255,341 | -0.07(-0.43%) |
Aug 02, 2006 | 16.38 | 16.75 | 16.28 | 16.66 | 242,747 | +0.38(+2.31%) |