Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 21.96 | 21.96 | 20.83 | 20.89 | 737,438 | -1.07(-4.87%) |
Oct 30, 2006 | 20.33 | 22.01 | 20.29 | 21.96 | 752,033 | +1.47(+7.20%) |
Oct 27, 2006 | 21.02 | 21.14 | 20.49 | 20.49 | 281,448 | -0.60(-2.84%) |
Oct 26, 2006 | 21.00 | 21.21 | 20.66 | 21.09 | 435,106 | +0.17(+0.81%) |
Oct 25, 2006 | 20.56 | 20.97 | 20.56 | 20.92 | 468,448 | +0.29(+1.43%) |
Oct 24, 2006 | 20.89 | 20.90 | 20.56 | 20.62 | 289,280 | -0.26(-1.25%) |
Oct 23, 2006 | 20.66 | 21.04 | 20.55 | 20.88 | 302,806 | +0.12(+0.57%) |
Oct 20, 2006 | 20.99 | 20.99 | 20.45 | 20.77 | 339,233 | -0.22(-1.04%) |
Oct 19, 2006 | 20.78 | 21.11 | 20.64 | 20.99 | 667,669 | +0.15(+0.73%) |
Oct 18, 2006 | 20.65 | 21.01 | 20.58 | 20.83 | 699,231 | +0.24(+1.15%) |
Oct 17, 2006 | 20.81 | 20.95 | 20.40 | 20.60 | 408,172 | -0.41(-1.97%) |
Oct 16, 2006 | 20.47 | 21.30 | 20.44 | 21.01 | 751,439 | +0.58(+2.85%) |
Oct 13, 2006 | 20.35 | 20.56 | 20.07 | 20.43 | 358,455 | +0.24(+1.21%) |
Oct 12, 2006 | 19.73 | 20.20 | 19.73 | 20.18 | 381,593 | +0.50(+2.53%) |
Oct 11, 2006 | 19.75 | 19.81 | 19.46 | 19.69 | 318,231 | -0.07(-0.34%) |
Oct 10, 2006 | 19.58 | 20.08 | 19.55 | 19.75 | 362,252 | +0.13(+0.64%) |
Oct 09, 2006 | 19.69 | 19.74 | 19.32 | 19.63 | 326,537 | -0.03(-0.13%) |
Oct 06, 2006 | 19.53 | 19.83 | 19.22 | 19.65 | 615,461 | +0.13(+0.69%) |
Oct 05, 2006 | 19.73 | 20.02 | 19.43 | 19.52 | 666,483 | -0.12(-0.60%) |
Oct 04, 2006 | 19.27 | 19.67 | 19.03 | 19.64 | 561,592 | +0.30(+1.53%) |
Oct 03, 2006 | 19.49 | 19.65 | 19.30 | 19.34 | 658,414 | -0.14(-0.74%) |
Oct 02, 2006 | 19.73 | 19.88 | 19.34 | 19.49 | 827,853 | -0.27(-1.37%) |
Sep 29, 2006 | 19.97 | 20.06 | 19.55 | 19.75 | 1,152,848 | -0.11(-0.55%) |
Sep 28, 2006 | 20.64 | 21.12 | 19.52 | 19.86 | 2,164,735 | -1.31(-6.17%) |
Sep 27, 2006 | 19.38 | 21.58 | 19.00 | 21.17 | 4,374,085 | +4.02(+23.44%) |
Sep 26, 2006 | 17.50 | 17.66 | 16.96 | 17.15 | 986,257 | -0.26(-1.50%) |
Sep 25, 2006 | 17.19 | 17.58 | 17.03 | 17.41 | 1,151,068 | +0.31(+1.82%) |
Sep 22, 2006 | 16.92 | 17.18 | 16.90 | 17.10 | 1,025,532 | +0.17(+1.00%) |
Sep 21, 2006 | 16.83 | 17.15 | 16.80 | 16.93 | 608,579 | +0.16(+0.95%) |
Sep 20, 2006 | 16.46 | 17.13 | 16.42 | 16.77 | 484,110 | +0.40(+2.42%) |
Sep 19, 2006 | 16.52 | 16.65 | 15.78 | 16.38 | 832,006 | -0.18(-1.07%) |
Sep 18, 2006 | 16.43 | 16.82 | 16.13 | 16.55 | 467,855 | +0.19(+1.18%) |
Sep 15, 2006 | 16.59 | 16.67 | 16.28 | 16.36 | 648,685 | -0.15(-0.92%) |
Sep 14, 2006 | 16.38 | 16.60 | 16.23 | 16.51 | 494,196 | +0.07(+0.41%) |
Sep 13, 2006 | 16.20 | 16.47 | 16.16 | 16.44 | 422,529 | +0.27(+1.67%) |
Sep 12, 2006 | 15.69 | 16.27 | 15.65 | 16.17 | 382,186 | +0.49(+3.12%) |
Sep 11, 2006 | 16.27 | 16.27 | 15.59 | 15.68 | 526,945 | -0.61(-3.72%) |
Sep 08, 2006 | 16.05 | 16.35 | 16.01 | 16.29 | 641,209 | +0.22(+1.36%) |
Sep 07, 2006 | 16.38 | 16.38 | 16.01 | 16.07 | 608,223 | -0.48(-2.90%) |
Sep 06, 2006 | 16.76 | 16.76 | 16.44 | 16.55 | 474,144 | -0.24(-1.46%) |
Sep 05, 2006 | 16.31 | 16.82 | 16.31 | 16.80 | 824,412 | +0.49(+3.00%) |
Sep 01, 2006 | 16.24 | 16.56 | 16.14 | 16.31 | 620,563 | +0.10(+0.62%) |
Aug 31, 2006 | 15.96 | 16.25 | 15.87 | 16.21 | 988,511 | +0.32(+2.02%) |
Aug 30, 2006 | 16.03 | 16.27 | 15.88 | 15.89 | 792,138 | -0.13(-0.79%) |
Aug 29, 2006 | 16.10 | 16.16 | 15.89 | 16.01 | 725,929 | -0.04(-0.26%) |
Aug 28, 2006 | 15.70 | 16.13 | 15.69 | 16.05 | 492,654 | +0.29(+1.87%) |
Aug 25, 2006 | 15.71 | 15.91 | 15.62 | 15.76 | 638,955 | +0.05(+0.32%) |
Aug 24, 2006 | 15.63 | 15.79 | 15.41 | 15.71 | 492,179 | +0.14(+0.92%) |
Aug 23, 2006 | 15.93 | 16.17 | 15.43 | 15.57 | 400,222 | -0.45(-2.79%) |
Aug 22, 2006 | 16.10 | 16.15 | 15.87 | 16.01 | 310,163 | -0.08(-0.52%) |
Aug 21, 2006 | 16.27 | 16.35 | 16.03 | 16.10 | 548,777 | -0.24(-1.44%) |
Aug 18, 2006 | 16.49 | 16.49 | 16.20 | 16.33 | 290,822 | -0.09(-0.56%) |
Aug 17, 2006 | 16.36 | 16.53 | 16.18 | 16.43 | 358,811 | -0.02(-0.10%) |
Aug 16, 2006 | 16.05 | 16.45 | 15.95 | 16.44 | 350,980 | +0.42(+2.63%) |
Aug 15, 2006 | 16.05 | 16.07 | 15.73 | 16.02 | 357,981 | +0.29(+1.82%) |
Aug 14, 2006 | 15.44 | 15.95 | 15.36 | 15.73 | 859,297 | +0.35(+2.30%) |
Aug 11, 2006 | 15.89 | 15.94 | 15.26 | 15.38 | 893,825 | -0.63(-3.95%) |
Aug 10, 2006 | 16.10 | 16.18 | 15.87 | 16.01 | 954,339 | +0.29(+1.82%) |
Aug 09, 2006 | 15.79 | 15.99 | 15.72 | 15.73 | 643,820 | +0.03(+0.16%) |
Aug 08, 2006 | 16.01 | 16.13 | 15.68 | 15.70 | 776,238 | -0.31(-1.95%) |
Aug 07, 2006 | 16.01 | 16.13 | 15.81 | 16.01 | 663,279 | +7.81(+95.22%) |
Aug 04, 2006 | 8.413 | 8.525 | 8.112 | 8.202 | 693,892 | -0.10(-1.19%) |
Aug 03, 2006 | 8.308 | 8.367 | 8.234 | 8.301 | 677,518 | -0.04(-0.48%) |
Aug 02, 2006 | 8.285 | 8.436 | 8.200 | 8.341 | 624,835 | +0.07(+0.81%) |