Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 24.44 | 24.64 | 24.30 | 24.61 | 189,317 | +0.10(+0.41%) |
Oct 30, 2006 | 24.43 | 24.64 | 24.31 | 24.51 | 216,636 | +0.05(+0.20%) |
Oct 27, 2006 | 24.63 | 24.89 | 24.12 | 24.46 | 206,811 | -0.26(-1.05%) |
Oct 26, 2006 | 24.57 | 24.97 | 24.41 | 24.72 | 223,375 | +0.14(+0.57%) |
Oct 25, 2006 | 24.33 | 24.67 | 24.14 | 24.58 | 198,861 | +0.12(+0.49%) |
Oct 24, 2006 | 24.00 | 24.49 | 23.81 | 24.46 | 429,533 | +0.12(+0.49%) |
Oct 23, 2006 | 24.05 | 24.52 | 24.05 | 24.34 | 171,887 | +0.28(+1.16%) |
Oct 20, 2006 | 24.49 | 24.49 | 23.87 | 24.06 | 149,890 | -0.38(-1.55%) |
Oct 19, 2006 | 23.91 | 24.69 | 23.71 | 24.44 | 310,204 | +0.57(+2.39%) |
Oct 18, 2006 | 23.57 | 23.97 | 23.40 | 23.87 | 249,140 | +0.53(+2.27%) |
Oct 17, 2006 | 23.40 | 23.61 | 23.00 | 23.34 | 137,204 | -0.13(-0.55%) |
Oct 16, 2006 | 23.50 | 23.61 | 23.29 | 23.47 | 158,670 | +0.03(+0.13%) |
Oct 13, 2006 | 22.64 | 23.51 | 22.64 | 23.44 | 207,730 | +0.51(+2.22%) |
Oct 12, 2006 | 23.70 | 23.70 | 22.77 | 22.93 | 352,149 | -0.67(-2.84%) |
Oct 11, 2006 | 23.58 | 23.71 | 23.17 | 23.60 | 631,557 | -0.21(-0.88%) |
Oct 10, 2006 | 23.12 | 23.87 | 23.12 | 23.81 | 491,732 | +0.35(+1.49%) |
Oct 09, 2006 | 22.50 | 23.48 | 22.15 | 23.46 | 558,892 | +0.84(+3.71%) |
Oct 06, 2006 | 21.25 | 22.97 | 21.15 | 22.62 | 1,014,297 | +1.15(+5.36%) |
Oct 05, 2006 | 21.74 | 21.80 | 20.21 | 21.47 | 2,420,106 | +3.46(+19.21%) |
Oct 04, 2006 | 18.10 | 18.34 | 17.92 | 18.01 | 204,818 | -0.06(-0.33%) |
Oct 03, 2006 | 18.15 | 18.15 | 17.86 | 18.07 | 61,299 | +0.05(+0.28%) |
Oct 02, 2006 | 17.60 | 18.14 | 17.55 | 18.02 | 232,997 | +0.46(+2.62%) |
Sep 29, 2006 | 17.47 | 17.64 | 17.42 | 17.56 | 126,175 | +0.07(+0.40%) |
Sep 28, 2006 | 17.50 | 17.77 | 17.29 | 17.49 | 129,910 | -0.03(-0.17%) |
Sep 27, 2006 | 17.50 | 17.81 | 17.47 | 17.52 | 796,351 | -0.05(-0.28%) |
Sep 26, 2006 | 17.47 | 17.65 | 17.39 | 17.57 | 67,503 | +0.06(+0.34%) |
Sep 25, 2006 | 17.34 | 17.56 | 17.13 | 17.51 | 66,265 | +0.13(+0.75%) |
Sep 22, 2006 | 17.19 | 17.39 | 17.11 | 17.38 | 65,104 | +0.14(+0.81%) |
Sep 21, 2006 | 17.40 | 17.48 | 17.11 | 17.24 | 70,546 | -0.14(-0.81%) |
Sep 20, 2006 | 17.50 | 17.55 | 17.27 | 17.38 | 135,167 | -0.10(-0.57%) |
Sep 19, 2006 | 17.53 | 17.67 | 17.19 | 17.48 | 116,100 | -0.17(-0.96%) |
Sep 18, 2006 | 17.77 | 17.87 | 17.41 | 17.65 | 146,248 | -0.15(-0.84%) |
Sep 15, 2006 | 17.82 | 17.97 | 17.68 | 17.80 | 215,287 | +0.00(+0.00%) |
Sep 14, 2006 | 18.01 | 18.10 | 17.77 | 17.80 | 370,902 | -0.25(-1.39%) |
Sep 13, 2006 | 17.96 | 18.13 | 17.96 | 18.05 | 151,314 | +0.09(+0.50%) |
Sep 12, 2006 | 17.43 | 18.06 | 17.37 | 17.96 | 158,946 | +0.48(+2.75%) |
Sep 11, 2006 | 17.44 | 17.57 | 17.20 | 17.48 | 75,076 | -0.03(-0.17%) |
Sep 08, 2006 | 17.15 | 17.51 | 17.13 | 17.51 | 64,231 | +0.17(+0.98%) |
Sep 07, 2006 | 17.36 | 17.45 | 17.25 | 17.34 | 102,700 | -0.11(-0.63%) |
Sep 06, 2006 | 17.34 | 17.46 | 17.27 | 17.45 | 130,389 | +0.11(+0.63%) |
Sep 05, 2006 | 17.22 | 17.48 | 17.22 | 17.34 | 141,525 | +0.01(+0.06%) |
Sep 01, 2006 | 17.07 | 17.33 | 16.98 | 17.33 | 124,509 | +0.36(+2.12%) |
Aug 31, 2006 | 16.69 | 17.11 | 16.60 | 16.97 | 222,121 | +0.33(+1.98%) |
Aug 30, 2006 | 16.45 | 16.94 | 16.41 | 16.64 | 126,682 | +0.24(+1.46%) |
Aug 29, 2006 | 16.18 | 16.56 | 16.18 | 16.40 | 191,616 | +0.18(+1.11%) |
Aug 28, 2006 | 16.35 | 16.44 | 16.19 | 16.22 | 166,653 | -0.18(-1.10%) |
Aug 25, 2006 | 16.64 | 16.67 | 16.32 | 16.40 | 115,602 | -0.26(-1.56%) |
Aug 24, 2006 | 16.81 | 16.93 | 16.66 | 16.66 | 74,867 | -0.27(-1.59%) |
Aug 23, 2006 | 17.00 | 17.10 | 16.83 | 16.93 | 97,613 | -0.10(-0.59%) |
Aug 22, 2006 | 16.92 | 17.18 | 16.90 | 17.03 | 52,758 | +0.06(+0.35%) |
Aug 21, 2006 | 16.89 | 17.11 | 16.89 | 16.97 | 103,727 | +0.02(+0.12%) |
Aug 18, 2006 | 16.81 | 17.10 | 16.62 | 16.95 | 477,805 | +0.11(+0.65%) |
Aug 17, 2006 | 16.94 | 17.19 | 16.84 | 16.84 | 176,166 | -0.16(-0.94%) |
Aug 16, 2006 | 17.21 | 17.42 | 16.83 | 17.00 | 177,210 | -0.17(-0.99%) |
Aug 15, 2006 | 17.44 | 17.44 | 17.13 | 17.17 | 142,951 | -0.08(-0.46%) |
Aug 14, 2006 | 17.26 | 17.43 | 17.24 | 17.25 | 183,701 | +0.03(+0.17%) |
Aug 11, 2006 | 17.30 | 17.39 | 17.11 | 17.22 | 194,072 | -0.06(-0.35%) |
Aug 10, 2006 | 17.57 | 17.59 | 17.24 | 17.28 | 137,445 | -0.36(-2.04%) |
Aug 09, 2006 | 17.76 | 17.76 | 17.49 | 17.64 | 94,931 | -0.12(-0.68%) |
Aug 08, 2006 | 17.95 | 18.00 | 17.67 | 17.76 | 62,814 | -0.19(-1.06%) |
Aug 07, 2006 | 17.93 | 18.06 | 17.56 | 17.95 | 100,605 | -0.04(-0.22%) |
Aug 04, 2006 | 17.95 | 18.06 | 17.94 | 17.99 | 149,231 | +0.10(+0.56%) |
Aug 03, 2006 | 17.99 | 18.01 | 17.85 | 17.89 | 177,239 | -0.15(-0.83%) |
Aug 02, 2006 | 18.01 | 18.20 | 18.00 | 18.04 | 119,500 | +0.06(+0.33%) |