Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 18.60 | 18.92 | 18.60 | 18.87 | 46,596 | +0.29(+1.57%) |
Oct 30, 2006 | 18.29 | 18.58 | 18.24 | 18.58 | 53,193 | +0.26(+1.43%) |
Oct 27, 2006 | 18.48 | 18.57 | 18.28 | 18.32 | 40,204 | -0.09(-0.47%) |
Oct 26, 2006 | 18.43 | 18.55 | 18.34 | 18.41 | 45,565 | +0.01(+0.08%) |
Oct 25, 2006 | 18.37 | 18.43 | 18.16 | 18.39 | 27,833 | +0.02(+0.11%) |
Oct 24, 2006 | 18.48 | 18.48 | 18.28 | 18.37 | 31,338 | -0.03(-0.18%) |
Oct 23, 2006 | 18.21 | 18.50 | 18.17 | 18.41 | 33,606 | +0.10(+0.53%) |
Oct 20, 2006 | 18.45 | 18.45 | 18.23 | 18.31 | 34,637 | -0.07(-0.40%) |
Oct 19, 2006 | 18.19 | 18.47 | 18.19 | 18.38 | 55,667 | +0.14(+0.77%) |
Oct 18, 2006 | 18.25 | 18.36 | 18.08 | 18.24 | 59,791 | +0.07(+0.37%) |
Oct 17, 2006 | 18.15 | 18.19 | 18.02 | 18.17 | 29,689 | -0.06(-0.32%) |
Oct 16, 2006 | 18.13 | 18.28 | 18.13 | 18.23 | 54,430 | +0.05(+0.29%) |
Oct 13, 2006 | 18.18 | 18.29 | 18.09 | 18.18 | 76,079 | -0.04(-0.24%) |
Oct 12, 2006 | 17.68 | 18.22 | 17.68 | 18.22 | 56,698 | +0.45(+2.51%) |
Oct 11, 2006 | 17.82 | 17.94 | 17.63 | 17.78 | 57,523 | -0.04(-0.25%) |
Oct 10, 2006 | 17.69 | 17.85 | 17.52 | 17.82 | 30,101 | +0.09(+0.52%) |
Oct 09, 2006 | 17.68 | 17.76 | 17.50 | 17.73 | 44,534 | -0.01(-0.08%) |
Oct 06, 2006 | 17.78 | 17.95 | 17.74 | 17.74 | 43,709 | -0.07(-0.38%) |
Oct 05, 2006 | 17.48 | 17.81 | 17.48 | 17.81 | 67,420 | +0.28(+1.60%) |
Oct 04, 2006 | 16.98 | 17.53 | 16.93 | 17.53 | 50,925 | +0.51(+2.99%) |
Oct 03, 2006 | 16.98 | 17.20 | 16.77 | 17.02 | 52,162 | -0.04(-0.23%) |
Oct 02, 2006 | 17.46 | 17.46 | 16.98 | 17.06 | 49,482 | -0.33(-1.90%) |
Sep 29, 2006 | 17.58 | 17.61 | 17.37 | 17.39 | 44,534 | -0.14(-0.77%) |
Sep 28, 2006 | 17.51 | 17.59 | 17.41 | 17.52 | 35,668 | +0.01(+0.08%) |
Sep 27, 2006 | 16.87 | 17.51 | 16.87 | 17.51 | 47,214 | +0.64(+3.80%) |
Sep 26, 2006 | 16.81 | 16.98 | 16.81 | 16.87 | 65,976 | +0.13(+0.75%) |
Sep 25, 2006 | 16.72 | 16.92 | 16.64 | 16.74 | 161,230 | -0.08(-0.49%) |
Sep 22, 2006 | 17.13 | 17.13 | 16.61 | 16.83 | 70,718 | -0.37(-2.14%) |
Sep 21, 2006 | 17.51 | 17.51 | 16.95 | 17.19 | 54,018 | -0.26(-1.50%) |
Sep 20, 2006 | 17.53 | 17.63 | 17.32 | 17.46 | 71,955 | -0.08(-0.44%) |
Sep 19, 2006 | 17.36 | 17.53 | 17.22 | 17.53 | 44,121 | +0.13(+0.75%) |
Sep 18, 2006 | 17.57 | 17.66 | 17.34 | 17.40 | 36,081 | -0.22(-1.27%) |
Sep 15, 2006 | 17.49 | 17.70 | 17.44 | 17.63 | 182,879 | +0.22(+1.25%) |
Sep 14, 2006 | 17.58 | 17.58 | 17.22 | 17.41 | 63,502 | -0.19(-1.10%) |
Sep 13, 2006 | 17.61 | 17.63 | 17.50 | 17.60 | 49,276 | -0.17(-0.98%) |
Sep 12, 2006 | 17.32 | 17.80 | 17.24 | 17.78 | 86,800 | +0.48(+2.80%) |
Sep 11, 2006 | 17.00 | 17.29 | 17.00 | 17.29 | 36,287 | +0.23(+1.36%) |
Sep 08, 2006 | 17.33 | 17.39 | 16.98 | 17.06 | 61,853 | -0.17(-0.99%) |
Sep 07, 2006 | 17.53 | 17.53 | 17.23 | 17.23 | 25,153 | -0.29(-1.63%) |
Sep 06, 2006 | 17.75 | 17.79 | 17.50 | 17.51 | 42,884 | -0.25(-1.39%) |
Sep 05, 2006 | 17.70 | 17.79 | 17.70 | 17.76 | 39,173 | +0.01(+0.08%) |
Sep 01, 2006 | 17.60 | 17.78 | 17.60 | 17.75 | 50,719 | +0.15(+0.83%) |
Aug 31, 2006 | 17.76 | 17.77 | 17.48 | 17.60 | 60,616 | -0.16(-0.87%) |
Aug 30, 2006 | 17.17 | 17.76 | 17.16 | 17.76 | 56,286 | +0.58(+3.39%) |
Aug 29, 2006 | 17.36 | 17.46 | 16.95 | 17.17 | 85,769 | -0.19(-1.09%) |
Aug 28, 2006 | 16.85 | 17.36 | 16.85 | 17.36 | 45,152 | +0.57(+3.41%) |
Aug 25, 2006 | 16.81 | 17.06 | 16.78 | 16.79 | 39,998 | -0.08(-0.46%) |
Aug 24, 2006 | 16.78 | 16.89 | 16.45 | 16.87 | 29,277 | +0.05(+0.29%) |
Aug 23, 2006 | 16.73 | 16.85 | 16.60 | 16.82 | 44,534 | +0.00(+0.00%) |
Aug 22, 2006 | 16.95 | 17.02 | 16.78 | 16.82 | 24,741 | -0.19(-1.14%) |
Aug 21, 2006 | 16.93 | 17.05 | 16.80 | 17.01 | 23,091 | +0.02(+0.11%) |
Aug 18, 2006 | 17.15 | 17.15 | 16.88 | 17.00 | 30,926 | -0.15(-0.88%) |
Aug 17, 2006 | 17.15 | 17.16 | 16.97 | 17.15 | 20,205 | -0.07(-0.39%) |
Aug 16, 2006 | 16.98 | 17.26 | 16.76 | 17.21 | 44,121 | +0.15(+0.88%) |
Aug 15, 2006 | 16.74 | 17.06 | 16.65 | 17.06 | 39,379 | +0.45(+2.69%) |
Aug 14, 2006 | 16.70 | 16.85 | 16.53 | 16.62 | 18,762 | +0.00(+0.03%) |
Aug 11, 2006 | 16.88 | 16.90 | 16.38 | 16.61 | 28,040 | -0.34(-2.03%) |
Aug 10, 2006 | 16.44 | 17.00 | 16.37 | 16.96 | 42,472 | +0.41(+2.49%) |
Aug 09, 2006 | 16.71 | 17.01 | 16.49 | 16.54 | 35,256 | -0.15(-0.90%) |
Aug 08, 2006 | 16.77 | 16.96 | 16.54 | 16.69 | 90,924 | -0.08(-0.46%) |
Aug 07, 2006 | 15.88 | 16.77 | 15.88 | 16.77 | 88,450 | +0.78(+4.85%) |
Aug 04, 2006 | 16.14 | 16.49 | 15.76 | 16.00 | 82,058 | -0.02(-0.15%) |
Aug 03, 2006 | 15.84 | 16.02 | 15.67 | 16.02 | 42,678 | +0.10(+0.64%) |
Aug 02, 2006 | 15.62 | 16.00 | 15.62 | 15.92 | 50,513 | +0.39(+2.50%) |