Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 21.81 | 21.94 | 21.50 | 21.69 | 534,866 | -0.21(-0.96%) |
Oct 30, 2006 | 21.63 | 22.15 | 21.42 | 21.90 | 297,913 | +0.17(+0.76%) |
Oct 27, 2006 | 22.44 | 22.63 | 21.62 | 21.73 | 488,880 | -0.90(-3.97%) |
Oct 26, 2006 | 22.12 | 22.63 | 22.12 | 22.63 | 515,252 | +0.70(+3.20%) |
Oct 25, 2006 | 21.52 | 22.01 | 20.99 | 21.93 | 821,515 | +0.41(+1.93%) |
Oct 24, 2006 | 20.56 | 22.31 | 20.56 | 21.51 | 1,551,192 | +2.21(+11.45%) |
Oct 23, 2006 | 19.17 | 19.52 | 18.96 | 19.30 | 296,588 | +0.03(+0.16%) |
Oct 20, 2006 | 19.74 | 19.74 | 19.09 | 19.27 | 427,654 | -0.47(-2.37%) |
Oct 19, 2006 | 19.58 | 19.97 | 19.56 | 19.74 | 194,412 | +0.11(+0.54%) |
Oct 18, 2006 | 19.85 | 20.03 | 19.41 | 19.63 | 224,760 | -0.11(-0.57%) |
Oct 17, 2006 | 19.70 | 19.82 | 19.42 | 19.75 | 279,492 | +0.00(+0.00%) |
Oct 16, 2006 | 19.47 | 19.81 | 19.42 | 19.75 | 294,468 | +0.24(+1.24%) |
Oct 13, 2006 | 19.69 | 19.87 | 19.45 | 19.51 | 292,347 | -0.19(-0.96%) |
Oct 12, 2006 | 19.05 | 19.71 | 19.05 | 19.69 | 196,930 | +0.72(+3.78%) |
Oct 11, 2006 | 19.26 | 19.31 | 18.81 | 18.98 | 252,060 | -0.29(-1.49%) |
Oct 10, 2006 | 18.99 | 19.49 | 18.84 | 19.26 | 208,195 | +0.23(+1.23%) |
Oct 09, 2006 | 18.80 | 19.17 | 18.68 | 19.03 | 109,729 | +0.14(+0.72%) |
Oct 06, 2006 | 18.94 | 19.07 | 18.67 | 18.89 | 156,378 | -0.17(-0.91%) |
Oct 05, 2006 | 18.64 | 19.09 | 18.62 | 19.07 | 310,370 | +0.35(+1.90%) |
Oct 04, 2006 | 18.17 | 18.76 | 18.17 | 18.71 | 267,963 | +0.52(+2.86%) |
Oct 03, 2006 | 18.14 | 18.40 | 17.82 | 18.19 | 701,581 | +0.05(+0.29%) |
Oct 02, 2006 | 18.35 | 18.49 | 18.01 | 18.14 | 387,234 | -0.27(-1.48%) |
Sep 29, 2006 | 19.04 | 19.24 | 18.39 | 18.41 | 558,720 | -0.49(-2.59%) |
Sep 28, 2006 | 18.84 | 19.10 | 18.74 | 18.90 | 575,948 | +0.03(+0.16%) |
Sep 27, 2006 | 18.49 | 18.94 | 18.49 | 18.87 | 356,489 | +0.31(+1.67%) |
Sep 26, 2006 | 18.37 | 18.76 | 18.24 | 18.56 | 441,039 | +0.08(+0.41%) |
Sep 25, 2006 | 18.01 | 18.62 | 17.77 | 18.49 | 371,729 | +0.48(+2.64%) |
Sep 22, 2006 | 18.12 | 18.21 | 17.74 | 18.01 | 352,381 | -0.11(-0.58%) |
Sep 21, 2006 | 18.98 | 19.02 | 17.94 | 18.12 | 739,748 | -0.77(-4.08%) |
Sep 20, 2006 | 18.49 | 19.11 | 18.48 | 18.89 | 417,052 | +0.56(+3.05%) |
Sep 19, 2006 | 18.39 | 18.51 | 17.88 | 18.33 | 467,014 | -0.08(-0.45%) |
Sep 18, 2006 | 18.34 | 18.68 | 18.31 | 18.41 | 399,029 | -0.05(-0.29%) |
Sep 15, 2006 | 18.36 | 18.78 | 18.22 | 18.46 | 550,239 | +0.33(+1.83%) |
Sep 14, 2006 | 18.26 | 18.26 | 17.93 | 18.13 | 572,635 | -0.13(-0.70%) |
Sep 13, 2006 | 17.39 | 18.45 | 17.39 | 18.26 | 561,768 | +0.83(+4.76%) |
Sep 12, 2006 | 17.02 | 17.46 | 16.91 | 17.43 | 420,233 | +0.77(+4.62%) |
Sep 11, 2006 | 16.60 | 16.83 | 16.56 | 16.66 | 294,998 | +0.04(+0.23%) |
Sep 08, 2006 | 16.69 | 16.82 | 16.57 | 16.62 | 260,011 | +0.08(+0.50%) |
Sep 07, 2006 | 16.71 | 16.81 | 16.49 | 16.54 | 414,137 | -0.17(-0.99%) |
Sep 06, 2006 | 17.23 | 17.32 | 16.67 | 16.71 | 266,638 | -0.68(-3.91%) |
Sep 05, 2006 | 17.23 | 17.43 | 16.99 | 17.39 | 263,324 | +0.16(+0.92%) |
Sep 01, 2006 | 17.20 | 17.44 | 17.14 | 17.23 | 169,498 | +0.17(+0.97%) |
Aug 31, 2006 | 17.27 | 17.48 | 17.06 | 17.06 | 405,390 | -0.18(-1.05%) |
Aug 30, 2006 | 16.98 | 17.39 | 16.85 | 17.24 | 404,065 | +0.38(+2.24%) |
Aug 29, 2006 | 16.64 | 17.02 | 16.55 | 16.86 | 557,130 | +0.22(+1.31%) |
Aug 28, 2006 | 16.30 | 16.74 | 16.28 | 16.65 | 325,478 | +0.31(+1.89%) |
Aug 25, 2006 | 16.28 | 16.52 | 16.02 | 16.34 | 357,947 | -0.02(-0.14%) |
Aug 24, 2006 | 16.83 | 16.91 | 16.29 | 16.36 | 370,801 | -0.39(-2.34%) |
Aug 23, 2006 | 16.64 | 17.04 | 16.64 | 16.75 | 474,435 | +0.10(+0.59%) |
Aug 22, 2006 | 16.77 | 16.96 | 16.46 | 16.65 | 364,838 | -0.22(-1.30%) |
Aug 21, 2006 | 17.09 | 17.17 | 16.78 | 16.87 | 146,969 | -0.31(-1.80%) |
Aug 18, 2006 | 17.27 | 17.28 | 16.90 | 17.18 | 256,831 | -0.01(-0.04%) |
Aug 17, 2006 | 17.02 | 17.45 | 16.99 | 17.19 | 393,198 | -0.01(-0.04%) |
Aug 16, 2006 | 17.08 | 17.33 | 16.74 | 17.20 | 284,661 | +0.17(+1.02%) |
Aug 15, 2006 | 16.88 | 17.14 | 16.67 | 17.02 | 280,685 | +0.53(+3.20%) |
Aug 14, 2006 | 16.26 | 16.85 | 16.26 | 16.50 | 388,029 | +0.42(+2.63%) |
Aug 11, 2006 | 16.18 | 16.24 | 15.94 | 16.07 | 228,868 | -0.20(-1.21%) |
Aug 10, 2006 | 16.30 | 16.38 | 16.03 | 16.27 | 559,383 | -0.08(-0.46%) |
Aug 09, 2006 | 16.60 | 16.88 | 16.24 | 16.34 | 591,321 | +0.18(+1.12%) |
Aug 08, 2006 | 16.83 | 16.97 | 16.14 | 16.16 | 544,010 | -1.04(-6.05%) |
Aug 07, 2006 | 17.17 | 17.40 | 16.92 | 17.20 | 196,002 | -0.23(-1.34%) |
Aug 04, 2006 | 17.81 | 18.30 | 17.21 | 17.44 | 289,034 | +0.06(+0.35%) |
Aug 03, 2006 | 17.05 | 17.63 | 16.68 | 17.38 | 625,247 | -0.08(-0.43%) |
Aug 02, 2006 | 17.54 | 17.76 | 17.19 | 17.45 | 363,645 | +0.02(+0.09%) |