Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 17.83 | 17.99 | 17.62 | 17.62 | 525,171 | -0.21(-1.17%) |
Oct 30, 2006 | 18.01 | 18.02 | 17.72 | 17.83 | 820,852 | -0.23(-1.26%) |
Oct 27, 2006 | 17.42 | 18.22 | 17.33 | 18.06 | 1,373,914 | +0.79(+4.58%) |
Oct 26, 2006 | 19.25 | 19.34 | 17.09 | 17.27 | 3,788,371 | -2.24(-11.47%) |
Oct 25, 2006 | 19.43 | 19.66 | 19.16 | 19.50 | 346,813 | +0.08(+0.41%) |
Oct 24, 2006 | 19.51 | 19.71 | 19.26 | 19.43 | 320,741 | -0.22(-1.11%) |
Oct 23, 2006 | 19.66 | 20.12 | 19.59 | 19.64 | 484,043 | -0.16(-0.80%) |
Oct 20, 2006 | 19.83 | 19.94 | 19.65 | 19.80 | 349,845 | +0.03(+0.15%) |
Oct 19, 2006 | 19.74 | 20.13 | 19.63 | 19.77 | 204,227 | -0.03(-0.15%) |
Oct 18, 2006 | 19.69 | 20.08 | 19.64 | 19.80 | 279,007 | -0.16(-0.79%) |
Oct 17, 2006 | 19.98 | 20.15 | 19.88 | 19.96 | 153,398 | -0.02(-0.10%) |
Oct 16, 2006 | 20.02 | 20.13 | 19.80 | 19.98 | 377,432 | -0.04(-0.20%) |
Oct 13, 2006 | 19.75 | 20.26 | 19.73 | 20.02 | 417,853 | +0.30(+1.51%) |
Oct 12, 2006 | 19.55 | 19.83 | 19.55 | 19.72 | 416,034 | +0.36(+1.84%) |
Oct 11, 2006 | 19.94 | 19.96 | 19.15 | 19.37 | 750,014 | -0.57(-2.88%) |
Oct 10, 2006 | 20.29 | 20.33 | 19.89 | 19.94 | 361,061 | -0.41(-1.99%) |
Oct 09, 2006 | 20.05 | 20.38 | 19.98 | 20.35 | 198,366 | +0.31(+1.53%) |
Oct 06, 2006 | 20.18 | 20.34 | 19.74 | 20.04 | 185,432 | -0.13(-0.64%) |
Oct 05, 2006 | 20.03 | 20.31 | 20.00 | 20.17 | 253,238 | +0.11(+0.54%) |
Oct 04, 2006 | 19.51 | 20.15 | 19.50 | 20.06 | 195,436 | +0.48(+2.43%) |
Oct 03, 2006 | 19.46 | 19.89 | 19.24 | 19.58 | 310,232 | +0.00(+0.00%) |
Oct 02, 2006 | 19.73 | 19.94 | 19.44 | 19.58 | 295,882 | -0.27(-1.35%) |
Sep 29, 2006 | 20.22 | 20.29 | 19.83 | 19.85 | 304,472 | -0.36(-1.76%) |
Sep 28, 2006 | 20.08 | 20.38 | 20.08 | 20.21 | 318,114 | +0.15(+0.74%) |
Sep 27, 2006 | 19.74 | 20.18 | 19.64 | 20.06 | 310,636 | +0.26(+1.30%) |
Sep 26, 2006 | 19.58 | 19.87 | 19.45 | 19.80 | 166,029 | +0.23(+1.16%) |
Sep 25, 2006 | 19.18 | 19.71 | 19.14 | 19.57 | 216,657 | +0.41(+2.12%) |
Sep 22, 2006 | 19.47 | 19.47 | 18.97 | 19.17 | 181,794 | -0.37(-1.87%) |
Sep 21, 2006 | 19.61 | 19.89 | 19.29 | 19.53 | 181,895 | -0.07(-0.35%) |
Sep 20, 2006 | 19.38 | 19.83 | 19.36 | 19.60 | 495,159 | +0.27(+1.38%) |
Sep 19, 2006 | 19.37 | 19.53 | 18.90 | 19.34 | 350,855 | -0.05(-0.26%) |
Sep 18, 2006 | 18.97 | 19.44 | 17.86 | 19.39 | 888,456 | -1.01(-4.95%) |
Sep 15, 2006 | 20.18 | 20.52 | 20.11 | 20.40 | 526,687 | +0.36(+1.78%) |
Sep 14, 2006 | 20.12 | 20.12 | 19.90 | 20.04 | 146,526 | -0.08(-0.39%) |
Sep 13, 2006 | 19.86 | 20.17 | 19.71 | 20.12 | 377,331 | +0.33(+1.65%) |
Sep 12, 2006 | 19.15 | 19.83 | 19.10 | 19.79 | 275,571 | +0.69(+3.63%) |
Sep 11, 2006 | 19.12 | 19.12 | 18.79 | 19.10 | 400,472 | -0.01(-0.05%) |
Sep 08, 2006 | 19.17 | 19.27 | 19.01 | 19.11 | 157,036 | +0.03(+0.16%) |
Sep 07, 2006 | 18.83 | 19.21 | 18.70 | 19.08 | 262,434 | +0.12(+0.63%) |
Sep 06, 2006 | 19.40 | 19.43 | 18.90 | 18.96 | 306,796 | -0.53(-2.74%) |
Sep 05, 2006 | 19.63 | 19.73 | 19.47 | 19.49 | 322,863 | -0.14(-0.71%) |
Sep 01, 2006 | 19.59 | 19.70 | 19.24 | 19.63 | 163,806 | +0.15(+0.76%) |
Aug 31, 2006 | 19.40 | 19.69 | 19.19 | 19.48 | 211,503 | +0.16(+0.82%) |
Aug 30, 2006 | 19.37 | 19.48 | 19.22 | 19.33 | 125,911 | +0.01(+0.05%) |
Aug 29, 2006 | 18.83 | 19.34 | 18.72 | 19.32 | 173,204 | +0.51(+2.74%) |
Aug 28, 2006 | 18.46 | 18.81 | 18.39 | 18.80 | 253,137 | +0.30(+1.60%) |
Aug 25, 2006 | 18.28 | 18.57 | 18.15 | 18.51 | 170,476 | +0.14(+0.75%) |
Aug 24, 2006 | 18.58 | 18.71 | 18.15 | 18.37 | 181,490 | -0.14(-0.75%) |
Aug 23, 2006 | 18.77 | 18.89 | 18.41 | 18.51 | 186,846 | -0.20(-1.06%) |
Aug 22, 2006 | 18.82 | 18.99 | 18.60 | 18.70 | 256,067 | -0.19(-1.00%) |
Aug 21, 2006 | 19.32 | 19.32 | 18.78 | 18.89 | 179,773 | -0.47(-2.45%) |
Aug 18, 2006 | 19.40 | 19.40 | 19.08 | 19.37 | 156,631 | +0.06(+0.31%) |
Aug 17, 2006 | 19.05 | 19.40 | 18.99 | 19.31 | 110,248 | +0.20(+1.04%) |
Aug 16, 2006 | 18.86 | 19.16 | 18.71 | 19.11 | 163,301 | +0.44(+2.33%) |
Aug 15, 2006 | 18.30 | 18.67 | 18.24 | 18.67 | 226,863 | +0.71(+3.97%) |
Aug 14, 2006 | 18.05 | 18.36 | 17.84 | 17.96 | 289,617 | +0.10(+0.55%) |
Aug 11, 2006 | 18.42 | 18.42 | 17.74 | 17.86 | 339,739 | -0.70(-3.78%) |
Aug 10, 2006 | 17.88 | 18.61 | 17.64 | 18.56 | 684,431 | +0.62(+3.47%) |
Aug 09, 2006 | 18.54 | 18.68 | 17.92 | 17.94 | 616,119 | -0.44(-2.37%) |
Aug 08, 2006 | 18.92 | 18.92 | 18.38 | 18.38 | 409,567 | -0.54(-2.88%) |
Aug 07, 2006 | 19.54 | 19.60 | 18.81 | 18.92 | 304,270 | -0.64(-3.29%) |
Aug 04, 2006 | 19.99 | 20.25 | 19.16 | 19.56 | 318,922 | -0.42(-2.08%) |
Aug 03, 2006 | 19.37 | 19.98 | 19.00 | 19.98 | 405,727 | +0.58(+3.01%) |
Aug 02, 2006 | 19.11 | 19.41 | 19.03 | 19.40 | 320,539 | +0.40(+2.08%) |