Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 18.24 | 18.50 | 18.24 | 18.42 | 643,749 | +0.12(+0.66%) |
Oct 30, 2006 | 18.34 | 18.37 | 18.21 | 18.30 | 177,801 | -0.09(-0.47%) |
Oct 27, 2006 | 18.47 | 18.55 | 18.34 | 18.39 | 189,607 | -0.01(-0.05%) |
Oct 26, 2006 | 18.39 | 18.50 | 18.32 | 18.40 | 231,046 | +0.02(+0.14%) |
Oct 25, 2006 | 18.25 | 18.42 | 18.14 | 18.38 | 312,237 | +0.08(+0.43%) |
Oct 24, 2006 | 18.20 | 18.30 | 18.01 | 18.30 | 435,349 | -0.05(-0.27%) |
Oct 23, 2006 | 18.15 | 18.38 | 18.14 | 18.35 | 350,544 | +0.23(+1.26%) |
Oct 20, 2006 | 18.07 | 18.14 | 18.01 | 18.12 | 324,765 | +0.21(+1.16%) |
Oct 19, 2006 | 17.72 | 17.93 | 17.67 | 17.91 | 318,260 | +0.24(+1.36%) |
Oct 18, 2006 | 17.76 | 17.83 | 17.55 | 17.67 | 216,831 | -0.03(-0.19%) |
Oct 17, 2006 | 17.75 | 17.81 | 17.62 | 17.70 | 180,693 | -0.06(-0.35%) |
Oct 16, 2006 | 17.71 | 17.82 | 17.62 | 17.76 | 286,217 | +0.15(+0.82%) |
Oct 13, 2006 | 17.72 | 17.73 | 17.50 | 17.62 | 481,125 | -0.12(-0.68%) |
Oct 12, 2006 | 17.79 | 17.92 | 17.68 | 17.74 | 411,016 | -0.05(-0.28%) |
Oct 11, 2006 | 17.98 | 17.98 | 17.72 | 17.79 | 449,082 | -0.36(-1.99%) |
Oct 10, 2006 | 18.35 | 18.38 | 18.09 | 18.15 | 284,049 | -0.20(-1.06%) |
Oct 09, 2006 | 18.40 | 18.40 | 18.31 | 18.35 | 62,399 | -0.03(-0.18%) |
Oct 06, 2006 | 18.38 | 18.46 | 18.27 | 18.38 | 190,570 | +0.01(+0.05%) |
Oct 05, 2006 | 18.49 | 18.56 | 18.37 | 18.37 | 198,521 | -0.09(-0.49%) |
Oct 04, 2006 | 18.41 | 18.46 | 18.24 | 18.46 | 282,844 | -0.05(-0.27%) |
Oct 03, 2006 | 18.66 | 18.69 | 18.49 | 18.51 | 312,960 | -0.25(-1.33%) |
Oct 02, 2006 | 18.45 | 18.80 | 18.43 | 18.76 | 294,409 | +0.31(+1.66%) |
Sep 29, 2006 | 18.64 | 18.64 | 18.40 | 18.45 | 267,184 | -0.33(-1.75%) |
Sep 28, 2006 | 18.55 | 18.80 | 18.54 | 18.78 | 235,382 | +0.29(+1.57%) |
Sep 27, 2006 | 18.37 | 18.53 | 18.26 | 18.49 | 338,016 | +0.12(+0.68%) |
Sep 26, 2006 | 18.58 | 18.63 | 18.31 | 18.37 | 267,184 | -0.11(-0.58%) |
Sep 25, 2006 | 18.35 | 18.61 | 18.30 | 18.47 | 366,445 | +0.14(+0.77%) |
Sep 22, 2006 | 18.45 | 18.47 | 18.28 | 18.33 | 178,524 | -0.05(-0.29%) |
Sep 21, 2006 | 18.34 | 18.49 | 18.32 | 18.39 | 292,963 | +0.15(+0.84%) |
Sep 20, 2006 | 18.89 | 18.89 | 18.21 | 18.23 | 214,422 | -0.04(-0.23%) |
Sep 19, 2006 | 18.10 | 18.28 | 17.99 | 18.28 | 282,844 | +0.02(+0.11%) |
Sep 18, 2006 | 18.23 | 18.28 | 18.06 | 18.25 | 243,333 | +0.12(+0.64%) |
Sep 15, 2006 | 17.96 | 18.28 | 17.93 | 18.14 | 294,168 | +0.12(+0.64%) |
Sep 14, 2006 | 18.11 | 18.17 | 17.95 | 18.02 | 195,871 | +0.00(+0.00%) |
Sep 13, 2006 | 17.83 | 18.02 | 17.77 | 18.02 | 144,554 | +0.03(+0.16%) |
Sep 12, 2006 | 18.01 | 18.18 | 17.88 | 17.99 | 265,257 | +0.09(+0.51%) |
Sep 11, 2006 | 17.91 | 18.00 | 17.78 | 17.90 | 266,702 | -0.01(-0.05%) |
Sep 08, 2006 | 17.93 | 18.01 | 17.86 | 17.91 | 266,702 | -0.20(-1.08%) |
Sep 07, 2006 | 18.37 | 18.37 | 18.01 | 18.11 | 1,615,395 | -0.29(-1.60%) |
Sep 06, 2006 | 18.35 | 18.48 | 18.32 | 18.40 | 235,382 | -0.05(-0.25%) |
Sep 05, 2006 | 18.35 | 18.56 | 18.35 | 18.45 | 189,125 | +0.00(+0.00%) |
Sep 01, 2006 | 18.47 | 18.56 | 18.35 | 18.45 | 226,227 | +0.01(+0.05%) |
Aug 31, 2006 | 18.36 | 18.57 | 18.30 | 18.44 | 330,306 | +0.09(+0.50%) |
Aug 30, 2006 | 18.52 | 18.52 | 18.22 | 18.35 | 477,029 | -0.14(-0.74%) |
Aug 29, 2006 | 18.66 | 18.73 | 18.40 | 18.48 | 395,597 | -0.14(-0.76%) |
Aug 28, 2006 | 18.59 | 18.77 | 18.50 | 18.62 | 436,554 | +0.01(+0.04%) |
Aug 25, 2006 | 19.01 | 19.01 | 18.57 | 18.62 | 409,811 | -0.34(-1.80%) |
Aug 24, 2006 | 19.09 | 19.20 | 18.88 | 18.96 | 571,712 | +0.07(+0.40%) |
Aug 23, 2006 | 18.71 | 18.89 | 18.70 | 18.88 | 361,386 | +0.25(+1.36%) |
Aug 22, 2006 | 18.73 | 18.79 | 18.51 | 18.63 | 465,465 | +0.12(+0.65%) |
Aug 21, 2006 | 18.22 | 18.55 | 18.22 | 18.51 | 314,887 | +0.52(+2.88%) |
Aug 18, 2006 | 18.30 | 18.30 | 17.89 | 17.99 | 263,570 | -0.28(-1.54%) |
Aug 17, 2006 | 17.93 | 18.33 | 17.91 | 18.27 | 514,613 | +0.32(+1.76%) |
Aug 16, 2006 | 17.80 | 18.03 | 17.80 | 17.96 | 429,567 | +0.33(+1.86%) |
Aug 15, 2006 | 17.40 | 17.64 | 17.35 | 17.63 | 230,805 | +0.39(+2.24%) |
Aug 14, 2006 | 17.40 | 17.45 | 17.20 | 17.24 | 186,475 | -0.10(-0.60%) |
Aug 11, 2006 | 17.25 | 17.42 | 17.25 | 17.35 | 183,825 | +0.09(+0.50%) |
Aug 10, 2006 | 17.32 | 17.34 | 17.13 | 17.26 | 234,178 | -0.07(-0.41%) |
Aug 09, 2006 | 17.37 | 17.57 | 17.25 | 17.33 | 292,722 | +0.06(+0.34%) |
Aug 08, 2006 | 17.16 | 17.37 | 17.16 | 17.27 | 330,065 | +0.20(+1.19%) |
Aug 07, 2006 | 17.18 | 17.18 | 17.03 | 17.07 | 162,382 | -0.07(-0.44%) |
Aug 04, 2006 | 17.30 | 17.38 | 17.06 | 17.14 | 195,148 | -0.05(-0.27%) |
Aug 03, 2006 | 16.88 | 17.31 | 16.87 | 17.19 | 273,448 | +0.23(+1.37%) |
Aug 02, 2006 | 16.89 | 17.03 | 16.89 | 16.96 | 180,211 | +0.08(+0.49%) |