Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 16.98 | 17.05 | 16.55 | 16.75 | 135,213 | -0.27(-1.57%) |
Oct 30, 2006 | 16.76 | 17.03 | 16.55 | 17.01 | 179,621 | +0.19(+1.15%) |
Oct 27, 2006 | 17.20 | 17.20 | 16.74 | 16.82 | 157,786 | -0.36(-2.09%) |
Oct 26, 2006 | 17.04 | 17.20 | 16.81 | 17.18 | 227,388 | +0.20(+1.19%) |
Oct 25, 2006 | 17.00 | 17.14 | 16.82 | 16.98 | 138,542 | +0.05(+0.27%) |
Oct 24, 2006 | 16.98 | 17.10 | 16.78 | 16.93 | 145,741 | -0.05(-0.27%) |
Oct 23, 2006 | 16.90 | 17.05 | 16.82 | 16.98 | 236,003 | -0.03(-0.16%) |
Oct 20, 2006 | 17.13 | 17.13 | 16.77 | 17.00 | 227,383 | -0.05(-0.27%) |
Oct 19, 2006 | 16.87 | 17.15 | 16.87 | 17.05 | 237,453 | +0.09(+0.54%) |
Oct 18, 2006 | 17.11 | 17.15 | 16.76 | 16.96 | 208,275 | -0.04(-0.22%) |
Oct 17, 2006 | 17.10 | 17.15 | 16.67 | 17.00 | 232,376 | -0.25(-1.44%) |
Oct 16, 2006 | 17.21 | 17.47 | 17.06 | 17.24 | 216,980 | -0.01(-0.05%) |
Oct 13, 2006 | 17.15 | 17.46 | 17.09 | 17.25 | 229,926 | +0.15(+0.86%) |
Oct 12, 2006 | 16.43 | 17.17 | 16.28 | 17.11 | 347,853 | +0.80(+4.92%) |
Oct 11, 2006 | 16.43 | 16.65 | 16.18 | 16.30 | 270,663 | -0.16(-0.95%) |
Oct 10, 2006 | 16.69 | 16.69 | 16.27 | 16.46 | 134,468 | -0.16(-0.94%) |
Oct 09, 2006 | 16.50 | 16.67 | 16.25 | 16.62 | 100,385 | +0.05(+0.28%) |
Oct 06, 2006 | 16.54 | 16.71 | 16.35 | 16.57 | 131,081 | +0.03(+0.17%) |
Oct 05, 2006 | 15.98 | 16.62 | 15.94 | 16.54 | 179,745 | +0.52(+3.22%) |
Oct 04, 2006 | 15.98 | 16.06 | 15.67 | 16.03 | 224,647 | +0.06(+0.40%) |
Oct 03, 2006 | 15.71 | 16.06 | 15.38 | 15.96 | 364,469 | +0.17(+1.11%) |
Oct 02, 2006 | 16.00 | 16.05 | 15.68 | 15.79 | 263,413 | -0.26(-1.61%) |
Sep 29, 2006 | 16.54 | 16.72 | 16.03 | 16.05 | 510,548 | -0.45(-2.74%) |
Sep 28, 2006 | 16.11 | 16.53 | 16.03 | 16.50 | 486,035 | +0.47(+2.93%) |
Sep 27, 2006 | 15.76 | 16.30 | 15.76 | 16.03 | 248,415 | +0.18(+1.10%) |
Sep 26, 2006 | 15.73 | 15.96 | 15.46 | 15.85 | 318,209 | +0.15(+0.94%) |
Sep 25, 2006 | 15.37 | 15.75 | 15.22 | 15.71 | 213,364 | +0.33(+2.16%) |
Sep 22, 2006 | 15.60 | 15.60 | 15.11 | 15.37 | 252,282 | -0.31(-2.00%) |
Sep 21, 2006 | 15.64 | 15.92 | 15.48 | 15.69 | 267,072 | +0.15(+0.95%) |
Sep 20, 2006 | 15.25 | 15.71 | 15.16 | 15.54 | 310,520 | +0.38(+2.49%) |
Sep 19, 2006 | 15.25 | 15.28 | 14.83 | 15.16 | 307,729 | -0.12(-0.78%) |
Sep 18, 2006 | 15.24 | 15.48 | 15.12 | 15.28 | 216,124 | +0.00(+0.00%) |
Sep 15, 2006 | 15.58 | 15.68 | 15.26 | 15.28 | 572,733 | -0.18(-1.13%) |
Sep 14, 2006 | 15.56 | 15.65 | 15.37 | 15.46 | 88,939 | -0.19(-1.24%) |
Sep 13, 2006 | 15.35 | 15.65 | 15.32 | 15.65 | 332,550 | +0.26(+1.68%) |
Sep 12, 2006 | 14.79 | 15.39 | 14.78 | 15.39 | 234,470 | +0.56(+3.79%) |
Sep 11, 2006 | 14.85 | 14.96 | 14.58 | 14.83 | 137,581 | -0.14(-0.92%) |
Sep 08, 2006 | 14.89 | 15.06 | 14.83 | 14.97 | 133,256 | +0.09(+0.62%) |
Sep 07, 2006 | 14.92 | 14.99 | 14.72 | 14.88 | 182,271 | -0.09(-0.62%) |
Sep 06, 2006 | 15.14 | 15.22 | 14.97 | 14.97 | 131,183 | -0.30(-1.99%) |
Sep 05, 2006 | 15.22 | 15.62 | 15.11 | 15.27 | 312,724 | -0.11(-0.72%) |
Sep 01, 2006 | 15.38 | 15.41 | 15.12 | 15.38 | 143,476 | +0.09(+0.60%) |
Aug 31, 2006 | 15.21 | 15.38 | 15.20 | 15.29 | 288,259 | +0.18(+1.16%) |
Aug 30, 2006 | 15.29 | 15.38 | 14.84 | 15.12 | 249,835 | -0.08(-0.55%) |
Aug 29, 2006 | 15.13 | 15.22 | 14.98 | 15.20 | 274,751 | +0.09(+0.61%) |
Aug 28, 2006 | 15.15 | 15.15 | 15.01 | 15.11 | 186,267 | +0.00(+0.00%) |
Aug 25, 2006 | 14.76 | 15.24 | 14.76 | 15.11 | 287,721 | +0.27(+1.80%) |
Aug 24, 2006 | 15.02 | 15.42 | 14.72 | 14.84 | 413,375 | -0.18(-1.23%) |
Aug 23, 2006 | 15.87 | 15.99 | 15.01 | 15.02 | 419,693 | -0.88(-5.50%) |
Aug 22, 2006 | 15.72 | 15.95 | 15.63 | 15.90 | 203,281 | +0.06(+0.41%) |
Aug 21, 2006 | 16.14 | 16.22 | 15.65 | 15.83 | 207,375 | -0.41(-2.50%) |
Aug 18, 2006 | 16.39 | 16.39 | 15.96 | 16.24 | 207,036 | -0.06(-0.40%) |
Aug 17, 2006 | 16.11 | 16.65 | 16.11 | 16.30 | 312,896 | +0.15(+0.91%) |
Aug 16, 2006 | 16.17 | 16.29 | 15.92 | 16.16 | 208,613 | +0.06(+0.40%) |
Aug 15, 2006 | 15.48 | 16.16 | 15.38 | 16.09 | 385,323 | +0.88(+5.81%) |
Aug 14, 2006 | 15.38 | 15.65 | 15.11 | 15.21 | 178,504 | +0.07(+0.49%) |
Aug 11, 2006 | 15.45 | 15.45 | 14.92 | 15.13 | 183,831 | -0.39(-2.49%) |
Aug 10, 2006 | 15.08 | 15.58 | 14.79 | 15.52 | 287,398 | +0.32(+2.12%) |
Aug 09, 2006 | 15.27 | 15.74 | 15.16 | 15.20 | 375,448 | +0.15(+0.98%) |
Aug 08, 2006 | 15.53 | 15.61 | 15.02 | 15.05 | 231,165 | -0.45(-2.91%) |
Aug 07, 2006 | 15.74 | 15.74 | 15.32 | 15.50 | 353,936 | -0.24(-1.52%) |
Aug 04, 2006 | 15.53 | 15.99 | 15.48 | 15.74 | 671,564 | +0.37(+2.40%) |
Aug 03, 2006 | 15.14 | 15.53 | 15.01 | 15.37 | 416,650 | +0.23(+1.52%) |
Aug 02, 2006 | 14.56 | 15.21 | 14.56 | 15.14 | 483,732 | +0.61(+4.18%) |