Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 19.45 | 19.74 | 19.20 | 19.36 | 57,893 | -0.10(-0.51%) |
Oct 30, 2006 | 19.41 | 19.63 | 19.14 | 19.46 | 76,688 | +0.04(+0.21%) |
Oct 27, 2006 | 19.48 | 19.76 | 19.36 | 19.42 | 38,029 | -0.19(-0.97%) |
Oct 26, 2006 | 19.51 | 19.63 | 19.36 | 19.61 | 70,434 | +0.22(+1.13%) |
Oct 25, 2006 | 19.40 | 19.59 | 19.20 | 19.39 | 40,754 | -0.04(-0.21%) |
Oct 24, 2006 | 19.65 | 19.74 | 19.39 | 19.43 | 54,115 | -0.22(-1.12%) |
Oct 23, 2006 | 19.40 | 19.72 | 19.26 | 19.65 | 70,967 | +0.17(+0.87%) |
Oct 20, 2006 | 19.79 | 19.79 | 19.45 | 19.48 | 47,877 | -0.21(-1.07%) |
Oct 19, 2006 | 19.24 | 19.72 | 19.24 | 19.69 | 71,819 | +0.35(+1.81%) |
Oct 18, 2006 | 19.55 | 19.74 | 19.23 | 19.34 | 87,393 | -0.14(-0.72%) |
Oct 17, 2006 | 19.30 | 19.52 | 19.10 | 19.48 | 58,266 | +0.02(+0.10%) |
Oct 16, 2006 | 19.14 | 19.52 | 18.87 | 19.46 | 64,657 | +0.32(+1.67%) |
Oct 13, 2006 | 18.88 | 19.22 | 18.86 | 19.14 | 104,007 | +0.29(+1.54%) |
Oct 12, 2006 | 18.10 | 18.87 | 18.10 | 18.85 | 97,265 | +0.58(+3.17%) |
Oct 11, 2006 | 18.44 | 18.44 | 17.93 | 18.27 | 169,013 | -0.22(-1.19%) |
Oct 10, 2006 | 17.94 | 18.49 | 17.70 | 18.49 | 96,786 | +0.64(+3.59%) |
Oct 09, 2006 | 17.89 | 18.08 | 17.62 | 17.85 | 81,712 | -0.11(-0.61%) |
Oct 06, 2006 | 17.87 | 18.09 | 17.63 | 17.96 | 38,054 | -0.02(-0.11%) |
Oct 05, 2006 | 17.78 | 17.98 | 17.62 | 17.98 | 61,795 | +0.14(+0.78%) |
Oct 04, 2006 | 16.91 | 17.86 | 16.91 | 17.84 | 97,119 | +0.84(+4.94%) |
Oct 03, 2006 | 16.79 | 17.19 | 16.79 | 17.00 | 109,850 | +0.15(+0.89%) |
Oct 02, 2006 | 16.92 | 17.14 | 16.75 | 16.85 | 76,010 | -0.15(-0.88%) |
Sep 29, 2006 | 17.15 | 17.25 | 16.95 | 17.00 | 137,877 | -0.12(-0.70%) |
Sep 28, 2006 | 17.00 | 17.20 | 16.83 | 17.12 | 85,141 | +0.20(+1.18%) |
Sep 27, 2006 | 16.86 | 17.18 | 16.75 | 16.92 | 86,570 | -0.02(-0.12%) |
Sep 26, 2006 | 16.93 | 16.98 | 16.54 | 16.94 | 115,039 | +0.01(+0.06%) |
Sep 25, 2006 | 16.59 | 17.00 | 16.45 | 16.93 | 111,355 | +0.39(+2.36%) |
Sep 22, 2006 | 16.74 | 16.89 | 16.47 | 16.54 | 96,954 | -0.25(-1.49%) |
Sep 21, 2006 | 16.98 | 16.99 | 16.61 | 16.79 | 76,412 | -0.12(-0.71%) |
Sep 20, 2006 | 16.46 | 17.05 | 16.45 | 16.91 | 89,671 | +0.57(+3.49%) |
Sep 19, 2006 | 16.63 | 16.63 | 16.10 | 16.34 | 147,363 | -0.26(-1.57%) |
Sep 18, 2006 | 16.62 | 16.78 | 16.51 | 16.60 | 33,601 | -0.05(-0.30%) |
Sep 15, 2006 | 16.77 | 16.81 | 16.51 | 16.65 | 283,574 | +0.00(+0.00%) |
Sep 14, 2006 | 16.84 | 16.94 | 16.56 | 16.65 | 65,981 | -0.19(-1.13%) |
Sep 13, 2006 | 16.48 | 17.03 | 16.48 | 16.84 | 95,967 | +0.40(+2.43%) |
Sep 12, 2006 | 16.03 | 16.58 | 15.94 | 16.44 | 111,332 | +0.44(+2.75%) |
Sep 11, 2006 | 15.93 | 16.12 | 15.91 | 16.00 | 64,607 | -0.02(-0.12%) |
Sep 08, 2006 | 16.36 | 16.36 | 16.01 | 16.02 | 77,986 | -0.33(-2.02%) |
Sep 07, 2006 | 16.17 | 16.57 | 16.17 | 16.35 | 78,900 | +0.10(+0.62%) |
Sep 06, 2006 | 16.50 | 16.54 | 16.24 | 16.25 | 65,229 | -0.35(-2.11%) |
Sep 05, 2006 | 16.32 | 16.70 | 16.30 | 16.60 | 69,834 | +0.26(+1.59%) |
Sep 01, 2006 | 16.49 | 16.60 | 16.34 | 16.34 | 44,359 | -0.08(-0.49%) |
Aug 31, 2006 | 16.49 | 16.56 | 16.37 | 16.42 | 99,079 | -0.01(-0.06%) |
Aug 30, 2006 | 16.46 | 16.59 | 16.30 | 16.43 | 86,596 | +0.02(+0.12%) |
Aug 29, 2006 | 16.24 | 16.47 | 15.91 | 16.41 | 112,199 | +0.18(+1.11%) |
Aug 28, 2006 | 16.14 | 16.34 | 16.08 | 16.23 | 71,433 | +0.13(+0.81%) |
Aug 25, 2006 | 16.20 | 16.39 | 15.99 | 16.10 | 106,247 | -0.12(-0.74%) |
Aug 24, 2006 | 16.20 | 16.39 | 16.00 | 16.22 | 208,339 | -0.01(-0.06%) |
Aug 23, 2006 | 16.20 | 16.38 | 16.13 | 16.23 | 150,432 | +0.03(+0.19%) |
Aug 22, 2006 | 16.27 | 16.41 | 16.11 | 16.20 | 116,875 | -0.12(-0.74%) |
Aug 21, 2006 | 16.36 | 16.46 | 16.22 | 16.32 | 53,293 | -0.18(-1.09%) |
Aug 18, 2006 | 16.45 | 16.50 | 16.22 | 16.50 | 123,363 | +0.06(+0.36%) |
Aug 17, 2006 | 16.10 | 16.47 | 16.07 | 16.44 | 166,994 | +0.24(+1.48%) |
Aug 16, 2006 | 16.14 | 16.30 | 15.97 | 16.20 | 226,817 | +0.15(+0.93%) |
Aug 15, 2006 | 15.96 | 16.18 | 15.89 | 16.05 | 125,101 | +0.40(+2.56%) |
Aug 14, 2006 | 15.70 | 16.00 | 15.64 | 15.65 | 320,683 | +0.01(+0.06%) |
Aug 11, 2006 | 15.69 | 15.75 | 15.61 | 15.64 | 226,308 | -0.10(-0.64%) |
Aug 10, 2006 | 15.43 | 16.14 | 15.34 | 15.74 | 276,728 | +0.16(+1.03%) |
Aug 09, 2006 | 16.14 | 16.14 | 15.41 | 15.58 | 456,855 | -0.41(-2.56%) |
Aug 08, 2006 | 15.62 | 16.57 | 14.88 | 15.99 | 1,763,289 | -1.14(-6.65%) |
Aug 07, 2006 | 17.16 | 17.28 | 17.00 | 17.13 | 81,231 | -0.23(-1.32%) |
Aug 04, 2006 | 18.02 | 18.05 | 17.14 | 17.36 | 135,266 | -0.42(-2.36%) |
Aug 03, 2006 | 17.65 | 18.03 | 17.17 | 17.78 | 96,351 | -0.06(-0.34%) |
Aug 02, 2006 | 17.53 | 17.90 | 17.42 | 17.84 | 64,642 | +0.45(+2.59%) |