Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 18.76 | 18.86 | 18.67 | 18.86 | 275,425 | +0.06(+0.33%) |
Oct 30, 2006 | 18.63 | 18.82 | 18.38 | 18.80 | 273,622 | +0.02(+0.08%) |
Oct 27, 2006 | 19.06 | 19.10 | 18.74 | 18.79 | 424,733 | -0.36(-1.87%) |
Oct 26, 2006 | 18.90 | 19.15 | 18.71 | 19.14 | 247,599 | +0.32(+1.69%) |
Oct 25, 2006 | 18.77 | 18.92 | 18.75 | 18.82 | 348,726 | +0.05(+0.29%) |
Oct 24, 2006 | 18.71 | 18.87 | 18.58 | 18.77 | 585,247 | -0.05(-0.25%) |
Oct 23, 2006 | 18.40 | 18.82 | 18.27 | 18.82 | 451,914 | +0.37(+2.02%) |
Oct 20, 2006 | 18.63 | 18.63 | 18.09 | 18.44 | 291,915 | -0.14(-0.75%) |
Oct 19, 2006 | 18.03 | 18.60 | 18.02 | 18.58 | 605,344 | +0.55(+3.06%) |
Oct 18, 2006 | 17.78 | 18.05 | 17.66 | 18.03 | 301,190 | +0.33(+1.84%) |
Oct 17, 2006 | 17.62 | 17.84 | 17.49 | 17.71 | 203,928 | -0.26(-1.43%) |
Oct 16, 2006 | 17.95 | 18.23 | 17.88 | 17.96 | 192,849 | +0.02(+0.09%) |
Oct 13, 2006 | 18.09 | 18.27 | 17.93 | 17.95 | 164,250 | -0.21(-1.15%) |
Oct 12, 2006 | 17.65 | 18.19 | 17.64 | 18.16 | 233,171 | +0.53(+2.99%) |
Oct 11, 2006 | 17.57 | 17.63 | 17.41 | 17.63 | 267,181 | +0.05(+0.31%) |
Oct 10, 2006 | 17.54 | 17.76 | 17.27 | 17.57 | 227,374 | +0.00(+0.00%) |
Oct 09, 2006 | 17.69 | 17.71 | 17.37 | 17.57 | 187,181 | -0.08(-0.44%) |
Oct 06, 2006 | 17.47 | 17.75 | 17.47 | 17.65 | 138,228 | +0.09(+0.49%) |
Oct 05, 2006 | 17.50 | 17.59 | 17.36 | 17.57 | 334,813 | +0.07(+0.40%) |
Oct 04, 2006 | 17.27 | 17.50 | 17.16 | 17.50 | 322,575 | +0.10(+0.58%) |
Oct 03, 2006 | 17.25 | 17.43 | 16.92 | 17.40 | 315,747 | +0.16(+0.90%) |
Oct 02, 2006 | 17.28 | 17.43 | 17.04 | 17.24 | 410,304 | -0.04(-0.22%) |
Sep 29, 2006 | 17.31 | 17.36 | 17.12 | 17.28 | 429,113 | -0.15(-0.85%) |
Sep 28, 2006 | 17.41 | 17.53 | 17.23 | 17.43 | 306,858 | +0.00(+0.00%) |
Sep 27, 2006 | 16.96 | 17.47 | 16.91 | 17.43 | 510,529 | +0.37(+2.18%) |
Sep 26, 2006 | 16.87 | 17.12 | 16.63 | 17.05 | 434,137 | +0.19(+1.15%) |
Sep 25, 2006 | 16.60 | 16.97 | 16.33 | 16.86 | 489,918 | +0.24(+1.45%) |
Sep 22, 2006 | 16.81 | 17.02 | 16.39 | 16.62 | 2,875,096 | +0.31(+1.90%) |
Sep 21, 2006 | 15.84 | 16.35 | 15.72 | 16.31 | 620,030 | +0.48(+3.04%) |
Sep 20, 2006 | 15.58 | 15.87 | 15.58 | 15.83 | 498,291 | +0.30(+1.95%) |
Sep 19, 2006 | 15.76 | 15.82 | 15.33 | 15.53 | 402,188 | -0.26(-1.62%) |
Sep 18, 2006 | 15.91 | 16.18 | 15.66 | 15.78 | 366,762 | -0.05(-0.29%) |
Sep 15, 2006 | 15.99 | 16.07 | 15.31 | 15.83 | 678,001 | -0.09(-0.54%) |
Sep 14, 2006 | 16.15 | 16.15 | 15.77 | 15.91 | 162,060 | -0.35(-2.15%) |
Sep 13, 2006 | 16.03 | 16.29 | 15.94 | 16.26 | 322,575 | +0.23(+1.45%) |
Sep 12, 2006 | 15.96 | 16.22 | 15.90 | 16.03 | 434,910 | +0.11(+0.68%) |
Sep 11, 2006 | 16.36 | 16.36 | 15.91 | 15.92 | 274,652 | -0.58(-3.53%) |
Sep 08, 2006 | 16.52 | 16.60 | 16.30 | 16.50 | 98,292 | +0.05(+0.33%) |
Sep 07, 2006 | 16.81 | 16.84 | 16.44 | 16.45 | 239,999 | -0.48(-2.84%) |
Sep 06, 2006 | 17.33 | 17.33 | 16.86 | 16.93 | 384,153 | -0.43(-2.46%) |
Sep 05, 2006 | 17.16 | 17.41 | 17.15 | 17.36 | 297,197 | +0.23(+1.36%) |
Sep 01, 2006 | 16.88 | 17.15 | 16.73 | 17.12 | 204,572 | +0.31(+1.85%) |
Aug 31, 2006 | 17.05 | 17.07 | 16.75 | 16.81 | 199,290 | -0.22(-1.28%) |
Aug 30, 2006 | 16.39 | 17.07 | 16.39 | 17.03 | 247,213 | +0.62(+3.78%) |
Aug 29, 2006 | 16.52 | 16.53 | 15.99 | 16.41 | 399,741 | -0.12(-0.70%) |
Aug 28, 2006 | 16.42 | 16.64 | 16.38 | 16.53 | 114,009 | +0.05(+0.28%) |
Aug 25, 2006 | 16.09 | 16.58 | 16.04 | 16.48 | 241,545 | +0.32(+1.97%) |
Aug 24, 2006 | 16.27 | 16.46 | 16.04 | 16.16 | 166,054 | -0.11(-0.67%) |
Aug 23, 2006 | 16.70 | 16.92 | 16.17 | 16.27 | 345,248 | -0.39(-2.33%) |
Aug 22, 2006 | 16.36 | 16.81 | 16.36 | 16.66 | 393,686 | +0.33(+2.04%) |
Aug 21, 2006 | 15.53 | 16.75 | 15.49 | 16.32 | 898,548 | +1.32(+8.79%) |
Aug 18, 2006 | 14.55 | 15.25 | 14.53 | 15.01 | 603,927 | +0.52(+3.59%) |
Aug 17, 2006 | 14.46 | 14.63 | 14.38 | 14.48 | 630,851 | -0.03(-0.21%) |
Aug 16, 2006 | 14.51 | 14.69 | 14.40 | 14.52 | 753,878 | +0.15(+1.03%) |
Aug 15, 2006 | 14.32 | 14.48 | 14.30 | 14.37 | 575,843 | +0.17(+1.20%) |
Aug 14, 2006 | 14.17 | 14.55 | 14.05 | 14.20 | 211,013 | +0.03(+0.22%) |
Aug 11, 2006 | 14.24 | 14.25 | 14.13 | 14.17 | 177,004 | -0.02(-0.16%) |
Aug 10, 2006 | 14.01 | 14.56 | 13.93 | 14.19 | 374,620 | -0.02(-0.11%) |
Aug 09, 2006 | 14.59 | 14.66 | 14.21 | 14.21 | 381,061 | -0.05(-0.33%) |
Aug 08, 2006 | 15.03 | 15.03 | 14.17 | 14.25 | 395,489 | -0.78(-5.16%) |
Aug 07, 2006 | 14.94 | 15.04 | 14.78 | 15.03 | 167,986 | +0.03(+0.21%) |
Aug 04, 2006 | 15.25 | 15.52 | 14.90 | 15.00 | 260,224 | +0.18(+1.20%) |
Aug 03, 2006 | 15.14 | 15.14 | 14.70 | 14.82 | 346,279 | -0.44(-2.90%) |
Aug 02, 2006 | 14.83 | 15.28 | 14.83 | 15.26 | 295,651 | +0.52(+3.53%) |