Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 14.77 | 15.27 | 14.75 | 15.27 | 250,876 | +0.57(+3.87%) |
Oct 30, 2006 | 14.99 | 15.25 | 14.63 | 14.70 | 367,586 | -0.32(-2.14%) |
Oct 27, 2006 | 15.15 | 15.48 | 14.97 | 15.02 | 451,024 | -0.13(-0.88%) |
Oct 26, 2006 | 17.41 | 17.48 | 14.95 | 15.15 | 1,457,397 | -3.96(-20.71%) |
Oct 25, 2006 | 18.34 | 19.11 | 17.85 | 19.11 | 222,890 | +0.87(+4.78%) |
Oct 24, 2006 | 18.84 | 19.13 | 18.18 | 18.24 | 119,458 | -0.74(-3.89%) |
Oct 23, 2006 | 19.05 | 19.15 | 18.76 | 18.98 | 189,978 | -0.09(-0.45%) |
Oct 20, 2006 | 19.34 | 19.38 | 19.02 | 19.06 | 190,336 | -0.16(-0.84%) |
Oct 19, 2006 | 18.90 | 19.65 | 18.84 | 19.22 | 233,440 | +0.32(+1.70%) |
Oct 18, 2006 | 18.75 | 19.09 | 18.71 | 18.90 | 156,371 | +0.32(+1.73%) |
Oct 17, 2006 | 18.94 | 19.02 | 18.39 | 18.58 | 130,549 | -0.49(-2.58%) |
Oct 16, 2006 | 18.93 | 19.07 | 18.76 | 19.07 | 167,281 | +0.16(+0.85%) |
Oct 13, 2006 | 18.94 | 19.05 | 18.45 | 18.91 | 130,227 | -0.03(-0.15%) |
Oct 12, 2006 | 18.14 | 18.94 | 18.13 | 18.94 | 164,603 | +0.94(+5.21%) |
Oct 11, 2006 | 18.01 | 18.42 | 17.81 | 18.00 | 154,903 | -0.11(-0.63%) |
Oct 10, 2006 | 18.40 | 18.40 | 17.61 | 18.12 | 84,878 | -0.22(-1.19%) |
Oct 09, 2006 | 18.18 | 18.37 | 17.70 | 18.33 | 76,724 | +0.19(+1.04%) |
Oct 06, 2006 | 18.03 | 18.23 | 17.59 | 18.14 | 140,880 | +0.05(+0.26%) |
Oct 05, 2006 | 17.32 | 18.35 | 17.29 | 18.10 | 319,982 | +0.82(+4.77%) |
Oct 04, 2006 | 16.70 | 17.29 | 16.43 | 17.27 | 219,090 | +0.56(+3.34%) |
Oct 03, 2006 | 16.90 | 16.92 | 16.36 | 16.71 | 305,424 | -0.22(-1.29%) |
Oct 02, 2006 | 17.38 | 17.52 | 16.86 | 16.93 | 117,263 | -0.33(-1.92%) |
Sep 29, 2006 | 17.42 | 17.66 | 17.24 | 17.26 | 227,601 | -0.08(-0.44%) |
Sep 28, 2006 | 17.19 | 17.41 | 16.65 | 17.34 | 328,674 | +0.24(+1.38%) |
Sep 27, 2006 | 17.05 | 17.29 | 16.88 | 17.10 | 240,470 | +0.06(+0.33%) |
Sep 26, 2006 | 16.94 | 17.20 | 16.56 | 17.05 | 286,592 | +0.10(+0.62%) |
Sep 25, 2006 | 17.32 | 17.52 | 16.88 | 16.94 | 309,339 | -0.33(-1.92%) |
Sep 22, 2006 | 18.02 | 18.02 | 17.25 | 17.27 | 190,855 | -0.84(-4.65%) |
Sep 21, 2006 | 18.46 | 18.61 | 17.93 | 18.12 | 164,894 | -0.35(-1.90%) |
Sep 20, 2006 | 18.75 | 18.75 | 18.09 | 18.47 | 169,146 | -0.08(-0.41%) |
Sep 19, 2006 | 18.94 | 18.94 | 17.95 | 18.54 | 143,136 | -0.30(-1.61%) |
Sep 18, 2006 | 18.55 | 18.94 | 18.42 | 18.84 | 178,527 | +0.30(+1.63%) |
Sep 15, 2006 | 18.83 | 18.98 | 18.17 | 18.54 | 246,432 | -0.09(-0.51%) |
Sep 14, 2006 | 18.97 | 19.07 | 18.37 | 18.64 | 206,855 | -0.32(-1.70%) |
Sep 13, 2006 | 18.07 | 19.12 | 17.99 | 18.96 | 614,648 | +0.91(+5.04%) |
Sep 12, 2006 | 18.06 | 18.14 | 17.78 | 18.05 | 235,510 | -0.06(-0.31%) |
Sep 11, 2006 | 17.95 | 18.60 | 17.56 | 18.11 | 270,192 | +0.02(+0.11%) |
Sep 08, 2006 | 18.62 | 18.62 | 17.47 | 18.09 | 328,277 | -0.42(-2.25%) |
Sep 07, 2006 | 17.88 | 18.86 | 17.85 | 18.50 | 325,985 | +0.47(+2.63%) |
Sep 06, 2006 | 18.15 | 18.44 | 17.96 | 18.03 | 177,845 | -0.30(-1.65%) |
Sep 05, 2006 | 18.04 | 18.47 | 17.53 | 18.33 | 227,125 | +0.39(+2.16%) |
Sep 01, 2006 | 18.11 | 18.26 | 17.83 | 17.95 | 193,264 | -0.06(-0.32%) |
Aug 31, 2006 | 17.81 | 18.56 | 17.74 | 18.00 | 568,152 | +0.16(+0.90%) |
Aug 30, 2006 | 18.40 | 18.66 | 17.80 | 17.84 | 399,184 | -0.59(-3.19%) |
Aug 29, 2006 | 17.96 | 18.70 | 17.56 | 18.43 | 1,011,198 | +0.72(+4.06%) |
Aug 28, 2006 | 16.52 | 17.90 | 16.52 | 17.71 | 793,171 | +1.16(+7.04%) |
Aug 25, 2006 | 16.18 | 16.55 | 16.12 | 16.54 | 120,307 | +0.26(+1.57%) |
Aug 24, 2006 | 15.99 | 16.57 | 15.93 | 16.29 | 115,410 | +0.41(+2.56%) |
Aug 23, 2006 | 16.59 | 16.83 | 15.68 | 15.88 | 71,245 | -0.74(-4.44%) |
Aug 22, 2006 | 16.21 | 17.01 | 16.10 | 16.62 | 108,738 | +0.33(+2.03%) |
Aug 21, 2006 | 16.33 | 16.71 | 15.98 | 16.29 | 75,494 | -0.18(-1.09%) |
Aug 18, 2006 | 16.63 | 16.67 | 16.17 | 16.47 | 83,035 | -0.05(-0.29%) |
Aug 17, 2006 | 17.04 | 17.04 | 16.41 | 16.52 | 119,579 | -0.51(-3.00%) |
Aug 16, 2006 | 17.04 | 17.05 | 16.32 | 17.03 | 316,668 | +0.09(+0.56%) |
Aug 15, 2006 | 16.03 | 16.99 | 15.79 | 16.93 | 275,276 | +1.53(+9.96%) |
Aug 14, 2006 | 15.23 | 15.86 | 14.93 | 15.40 | 120,548 | +0.39(+2.59%) |
Aug 11, 2006 | 15.09 | 15.25 | 14.87 | 15.01 | 66,288 | -0.17(-1.12%) |
Aug 10, 2006 | 15.13 | 15.51 | 14.73 | 15.18 | 166,309 | +0.01(+0.06%) |
Aug 09, 2006 | 16.07 | 16.16 | 15.15 | 15.17 | 156,717 | -0.70(-4.42%) |
Aug 08, 2006 | 16.17 | 16.24 | 15.71 | 15.87 | 163,850 | -0.18(-1.12%) |
Aug 07, 2006 | 16.08 | 16.18 | 15.68 | 16.05 | 105,714 | -0.13(-0.82%) |
Aug 04, 2006 | 16.56 | 16.72 | 16.09 | 16.18 | 154,156 | -0.22(-1.33%) |
Aug 03, 2006 | 16.01 | 16.48 | 16.01 | 16.40 | 162,821 | +0.21(+1.29%) |
Aug 02, 2006 | 16.05 | 16.51 | 15.94 | 16.19 | 202,047 | +0.29(+1.85%) |