Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 18.86 | 18.86 | 18.49 | 18.73 | 149,638 | -0.06(-0.34%) |
Oct 30, 2006 | 18.36 | 18.80 | 18.27 | 18.80 | 163,211 | +0.32(+1.76%) |
Oct 27, 2006 | 18.74 | 18.77 | 18.43 | 18.47 | 173,560 | -0.27(-1.45%) |
Oct 26, 2006 | 18.41 | 18.75 | 18.28 | 18.74 | 178,989 | +0.42(+2.28%) |
Oct 25, 2006 | 18.20 | 18.39 | 18.04 | 18.33 | 228,529 | +0.19(+1.07%) |
Oct 24, 2006 | 17.98 | 18.15 | 17.83 | 18.13 | 163,211 | +0.09(+0.49%) |
Oct 23, 2006 | 17.54 | 18.27 | 17.45 | 18.04 | 307,590 | +0.44(+2.51%) |
Oct 20, 2006 | 17.74 | 17.74 | 17.49 | 17.60 | 72,613 | -0.11(-0.63%) |
Oct 19, 2006 | 17.56 | 17.74 | 17.54 | 17.71 | 140,307 | +0.08(+0.43%) |
Oct 18, 2006 | 17.68 | 17.78 | 17.54 | 17.64 | 243,629 | -0.01(-0.03%) |
Oct 17, 2006 | 17.51 | 17.67 | 17.42 | 17.64 | 126,225 | +0.04(+0.20%) |
Oct 16, 2006 | 17.47 | 17.61 | 17.42 | 17.61 | 115,028 | +0.14(+0.78%) |
Oct 13, 2006 | 17.63 | 17.65 | 17.39 | 17.47 | 198,839 | -0.13(-0.74%) |
Oct 12, 2006 | 17.29 | 17.61 | 17.23 | 17.60 | 161,345 | +0.39(+2.30%) |
Oct 11, 2006 | 17.21 | 17.27 | 17.05 | 17.21 | 218,010 | -0.06(-0.38%) |
Oct 10, 2006 | 17.35 | 17.36 | 17.12 | 17.27 | 149,808 | -0.07(-0.41%) |
Oct 09, 2006 | 17.30 | 17.38 | 17.09 | 17.34 | 128,091 | -0.02(-0.14%) |
Oct 06, 2006 | 17.59 | 17.54 | 17.29 | 17.36 | 158,291 | -0.22(-1.27%) |
Oct 05, 2006 | 17.39 | 17.59 | 17.32 | 17.59 | 124,020 | +0.22(+1.26%) |
Oct 04, 2006 | 17.06 | 17.38 | 16.93 | 17.37 | 143,021 | +0.21(+1.20%) |
Oct 03, 2006 | 17.09 | 17.33 | 16.93 | 17.16 | 273,149 | +0.02(+0.14%) |
Oct 02, 2006 | 17.18 | 17.32 | 17.09 | 17.14 | 124,020 | -0.14(-0.78%) |
Sep 29, 2006 | 17.39 | 17.54 | 17.25 | 17.28 | 214,957 | -0.13(-0.75%) |
Sep 28, 2006 | 17.60 | 17.63 | 17.28 | 17.41 | 143,530 | -0.13(-0.74%) |
Sep 27, 2006 | 17.45 | 17.59 | 17.45 | 17.54 | 215,974 | +0.04(+0.24%) |
Sep 26, 2006 | 17.35 | 17.50 | 17.24 | 17.49 | 222,082 | +0.17(+0.99%) |
Sep 25, 2006 | 17.13 | 17.39 | 17.06 | 17.32 | 156,764 | +0.17(+1.00%) |
Sep 22, 2006 | 17.19 | 17.25 | 16.96 | 17.15 | 212,412 | -0.13(-0.75%) |
Sep 21, 2006 | 17.48 | 17.51 | 17.22 | 17.28 | 150,147 | -0.14(-0.78%) |
Sep 20, 2006 | 17.34 | 17.48 | 17.29 | 17.42 | 146,415 | +0.17(+0.96%) |
Sep 19, 2006 | 17.21 | 17.28 | 17.05 | 17.25 | 263,988 | -0.08(-0.48%) |
Sep 18, 2006 | 17.33 | 17.41 | 17.21 | 17.33 | 235,485 | -0.05(-0.27%) |
Sep 15, 2006 | 17.40 | 17.41 | 17.13 | 17.38 | 523,565 | +0.11(+0.65%) |
Sep 14, 2006 | 17.21 | 17.29 | 17.12 | 17.27 | 197,482 | -0.02(-0.14%) |
Sep 13, 2006 | 17.27 | 17.35 | 17.18 | 17.29 | 209,358 | +0.01(+0.07%) |
Sep 12, 2006 | 16.95 | 17.31 | 16.95 | 17.28 | 209,188 | +0.32(+1.88%) |
Sep 11, 2006 | 16.80 | 17.06 | 16.76 | 16.96 | 177,632 | +0.12(+0.74%) |
Sep 08, 2006 | 16.92 | 16.96 | 16.84 | 16.84 | 226,324 | -0.09(-0.56%) |
Sep 07, 2006 | 16.90 | 17.15 | 16.89 | 16.93 | 320,993 | -0.05(-0.28%) |
Sep 06, 2006 | 17.00 | 17.07 | 16.96 | 16.98 | 286,722 | -0.14(-0.83%) |
Sep 05, 2006 | 17.13 | 17.29 | 17.08 | 17.12 | 255,335 | -0.01(-0.07%) |
Sep 01, 2006 | 17.21 | 17.23 | 17.03 | 17.13 | 152,692 | +0.04(+0.21%) |
Aug 31, 2006 | 17.15 | 17.23 | 17.06 | 17.10 | 209,867 | -0.01(-0.03%) |
Aug 30, 2006 | 17.15 | 17.19 | 16.95 | 17.11 | 354,416 | -0.07(-0.41%) |
Aug 29, 2006 | 17.09 | 17.18 | 17.00 | 17.18 | 443,995 | +0.33(+1.96%) |
Aug 28, 2006 | 16.86 | 17.00 | 16.68 | 16.85 | 556,479 | +0.17(+1.02%) |
Aug 25, 2006 | 16.74 | 16.76 | 16.50 | 16.67 | 360,014 | +0.33(+2.02%) |
Aug 24, 2006 | 16.37 | 16.43 | 16.28 | 16.34 | 427,878 | +0.05(+0.33%) |
Aug 23, 2006 | 16.18 | 16.37 | 16.14 | 16.29 | 417,359 | +0.19(+1.17%) |
Aug 22, 2006 | 16.04 | 16.14 | 15.96 | 16.10 | 460,113 | +0.00(+0.00%) |
Aug 21, 2006 | 16.08 | 16.17 | 16.04 | 16.10 | 273,658 | -0.07(-0.44%) |
Aug 18, 2006 | 16.34 | 16.34 | 16.08 | 16.17 | 386,820 | -0.09(-0.58%) |
Aug 17, 2006 | 16.18 | 16.37 | 16.06 | 16.27 | 285,704 | +0.00(+0.00%) |
Aug 16, 2006 | 16.15 | 16.29 | 15.99 | 16.27 | 185,097 | +0.19(+1.17%) |
Aug 15, 2006 | 16.03 | 16.16 | 15.97 | 16.08 | 300,804 | +0.29(+1.83%) |
Aug 14, 2006 | 15.69 | 16.00 | 15.68 | 15.79 | 330,324 | +0.19(+1.21%) |
Aug 11, 2006 | 15.56 | 15.70 | 15.55 | 15.60 | 204,268 | +0.04(+0.27%) |
Aug 10, 2006 | 15.51 | 15.72 | 15.45 | 15.56 | 341,352 | +0.03(+0.19%) |
Aug 09, 2006 | 15.75 | 15.84 | 15.50 | 15.53 | 346,272 | -0.07(-0.45%) |
Aug 08, 2006 | 15.72 | 15.88 | 15.59 | 15.60 | 256,353 | -0.12(-0.75%) |
Aug 07, 2006 | 15.83 | 15.84 | 15.63 | 15.72 | 186,284 | -0.14(-0.86%) |
Aug 04, 2006 | 16.12 | 16.20 | 15.71 | 15.86 | 253,639 | -0.12(-0.74%) |
Aug 03, 2006 | 15.77 | 16.03 | 15.70 | 15.97 | 260,934 | +0.17(+1.04%) |
Aug 02, 2006 | 15.74 | 15.90 | 15.66 | 15.81 | 300,295 | +0.15(+0.94%) |