Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 17.36 | 17.36 | 16.92 | 16.97 | 52,261 | -0.46(-2.61%) |
Oct 30, 2006 | 17.41 | 17.48 | 17.08 | 17.43 | 36,356 | +0.02(+0.11%) |
Oct 27, 2006 | 17.35 | 17.52 | 17.27 | 17.41 | 45,445 | -0.01(-0.06%) |
Oct 26, 2006 | 16.57 | 17.43 | 16.38 | 17.42 | 86,552 | +0.92(+5.58%) |
Oct 25, 2006 | 16.67 | 16.77 | 16.40 | 16.50 | 21,689 | -0.17(-1.02%) |
Oct 24, 2006 | 16.70 | 16.73 | 16.41 | 16.67 | 42,759 | -0.01(-0.06%) |
Oct 23, 2006 | 16.44 | 16.70 | 16.24 | 16.68 | 35,323 | +0.19(+1.18%) |
Oct 20, 2006 | 16.75 | 16.75 | 16.34 | 16.48 | 27,060 | -0.18(-1.10%) |
Oct 19, 2006 | 16.70 | 16.89 | 16.55 | 16.67 | 51,642 | +0.01(+0.09%) |
Oct 18, 2006 | 16.32 | 16.70 | 16.24 | 16.65 | 140,879 | +0.33(+2.02%) |
Oct 17, 2006 | 16.34 | 16.41 | 16.22 | 16.32 | 37,182 | -0.06(-0.38%) |
Oct 16, 2006 | 16.35 | 16.39 | 16.31 | 16.39 | 27,060 | +0.04(+0.27%) |
Oct 13, 2006 | 16.30 | 16.46 | 16.14 | 16.34 | 78,289 | +0.01(+0.06%) |
Oct 12, 2006 | 16.08 | 16.33 | 16.04 | 16.33 | 31,191 | +0.33(+2.06%) |
Oct 11, 2006 | 16.28 | 16.30 | 15.98 | 16.00 | 26,027 | -0.32(-1.99%) |
Oct 10, 2006 | 16.30 | 16.33 | 16.19 | 16.33 | 21,689 | -0.00(-0.03%) |
Oct 09, 2006 | 16.27 | 16.33 | 16.12 | 16.33 | 25,201 | +0.07(+0.42%) |
Oct 06, 2006 | 16.18 | 16.31 | 16.10 | 16.27 | 14,253 | +0.03(+0.21%) |
Oct 05, 2006 | 15.95 | 16.23 | 15.95 | 16.23 | 45,032 | +0.23(+1.45%) |
Oct 04, 2006 | 15.54 | 16.00 | 15.54 | 16.00 | 68,167 | +0.46(+2.96%) |
Oct 03, 2006 | 15.62 | 15.98 | 15.49 | 15.54 | 85,726 | -0.07(-0.47%) |
Oct 02, 2006 | 15.93 | 15.93 | 15.46 | 15.61 | 45,445 | -0.29(-1.83%) |
Sep 29, 2006 | 16.07 | 16.12 | 15.87 | 15.90 | 34,496 | -0.22(-1.35%) |
Sep 28, 2006 | 15.93 | 16.12 | 15.83 | 16.12 | 27,680 | +0.19(+1.19%) |
Sep 27, 2006 | 15.84 | 15.93 | 15.83 | 15.93 | 29,952 | -0.08(-0.48%) |
Sep 26, 2006 | 15.70 | 16.02 | 15.70 | 16.01 | 62,383 | +0.23(+1.47%) |
Sep 25, 2006 | 15.69 | 15.90 | 15.69 | 15.78 | 28,299 | +0.14(+0.87%) |
Sep 22, 2006 | 15.88 | 15.88 | 15.51 | 15.64 | 68,580 | -0.24(-1.52%) |
Sep 21, 2006 | 16.16 | 16.27 | 15.87 | 15.88 | 27,267 | -0.32(-2.00%) |
Sep 20, 2006 | 16.24 | 16.31 | 16.19 | 16.21 | 47,717 | +0.02(+0.15%) |
Sep 19, 2006 | 16.28 | 16.28 | 16.02 | 16.18 | 29,539 | -0.06(-0.39%) |
Sep 18, 2006 | 16.27 | 16.33 | 16.25 | 16.25 | 33,464 | -0.10(-0.62%) |
Sep 15, 2006 | 16.40 | 16.43 | 16.27 | 16.35 | 100,599 | -0.05(-0.32%) |
Sep 14, 2006 | 16.48 | 16.51 | 16.30 | 16.40 | 25,201 | -0.08(-0.50%) |
Sep 13, 2006 | 16.19 | 16.48 | 16.15 | 16.48 | 87,998 | +0.22(+1.34%) |
Sep 12, 2006 | 15.96 | 16.27 | 15.86 | 16.27 | 59,904 | +0.31(+1.97%) |
Sep 11, 2006 | 15.93 | 16.03 | 15.81 | 15.95 | 24,168 | +0.00(+0.00%) |
Sep 08, 2006 | 16.17 | 16.23 | 15.94 | 15.95 | 43,172 | -0.20(-1.26%) |
Sep 07, 2006 | 15.95 | 16.21 | 15.94 | 16.15 | 49,163 | +0.15(+0.97%) |
Sep 06, 2006 | 16.01 | 16.10 | 15.85 | 16.00 | 36,356 | -0.00(-0.03%) |
Sep 05, 2006 | 15.76 | 16.04 | 15.76 | 16.00 | 40,280 | +0.27(+1.69%) |
Sep 01, 2006 | 15.67 | 15.79 | 15.64 | 15.74 | 32,224 | +0.10(+0.62%) |
Aug 31, 2006 | 16.19 | 16.19 | 15.64 | 15.64 | 55,360 | -0.51(-3.18%) |
Aug 30, 2006 | 15.98 | 16.20 | 15.88 | 16.15 | 62,383 | +0.18(+1.12%) |
Aug 29, 2006 | 15.87 | 15.98 | 15.68 | 15.98 | 28,299 | +0.12(+0.76%) |
Aug 28, 2006 | 15.83 | 15.97 | 15.69 | 15.85 | 49,989 | +0.05(+0.31%) |
Aug 25, 2006 | 15.88 | 15.96 | 15.79 | 15.81 | 34,083 | -0.08(-0.52%) |
Aug 24, 2006 | 15.69 | 15.96 | 15.68 | 15.89 | 76,430 | +0.12(+0.74%) |
Aug 23, 2006 | 15.95 | 15.99 | 15.68 | 15.77 | 33,877 | -0.16(-1.00%) |
Aug 22, 2006 | 15.98 | 16.02 | 15.79 | 15.93 | 88,618 | -0.04(-0.27%) |
Aug 21, 2006 | 15.85 | 16.01 | 15.72 | 15.98 | 54,121 | +0.07(+0.46%) |
Aug 18, 2006 | 15.78 | 15.92 | 15.25 | 15.90 | 66,721 | +0.14(+0.86%) |
Aug 17, 2006 | 15.48 | 15.81 | 15.48 | 15.77 | 30,778 | +0.24(+1.53%) |
Aug 16, 2006 | 15.59 | 15.66 | 15.51 | 15.53 | 25,821 | -0.22(-1.41%) |
Aug 15, 2006 | 15.49 | 15.76 | 15.49 | 15.75 | 26,234 | +0.30(+1.94%) |
Aug 14, 2006 | 15.15 | 15.68 | 15.15 | 15.45 | 45,238 | +0.25(+1.66%) |
Aug 11, 2006 | 15.47 | 15.47 | 15.15 | 15.20 | 33,877 | -0.26(-1.66%) |
Aug 10, 2006 | 15.30 | 15.53 | 15.15 | 15.46 | 26,234 | +0.16(+1.08%) |
Aug 09, 2006 | 15.38 | 15.44 | 15.20 | 15.29 | 44,618 | -0.01(-0.06%) |
Aug 08, 2006 | 15.78 | 15.84 | 15.28 | 15.30 | 37,802 | -0.52(-3.30%) |
Aug 07, 2006 | 15.92 | 15.92 | 15.49 | 15.83 | 64,242 | -0.12(-0.76%) |
Aug 04, 2006 | 16.06 | 16.10 | 15.78 | 15.95 | 57,839 | -0.01(-0.09%) |
Aug 03, 2006 | 15.95 | 16.00 | 15.90 | 15.96 | 22,722 | -0.01(-0.09%) |
Aug 02, 2006 | 15.83 | 16.07 | 15.83 | 15.98 | 48,956 | +0.17(+1.07%) |