Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 17.80 | 17.80 | 17.27 | 17.36 | 52,702 | -0.41(-2.31%) |
Oct 30, 2006 | 17.56 | 17.85 | 17.50 | 17.77 | 50,713 | +0.11(+0.62%) |
Oct 27, 2006 | 17.63 | 17.88 | 17.09 | 17.66 | 60,247 | +0.02(+0.11%) |
Oct 26, 2006 | 17.49 | 17.84 | 17.47 | 17.64 | 65,265 | +0.16(+0.92%) |
Oct 25, 2006 | 17.21 | 17.49 | 17.13 | 17.48 | 33,485 | +0.21(+1.22%) |
Oct 24, 2006 | 17.05 | 17.29 | 17.00 | 17.27 | 27,518 | +0.23(+1.35%) |
Oct 23, 2006 | 17.43 | 17.45 | 16.80 | 17.04 | 84,862 | -0.50(-2.85%) |
Oct 20, 2006 | 17.90 | 17.98 | 17.41 | 17.54 | 56,890 | -0.27(-1.52%) |
Oct 19, 2006 | 16.73 | 17.89 | 16.73 | 17.81 | 121,657 | -0.19(-1.06%) |
Oct 18, 2006 | 18.40 | 18.75 | 17.73 | 18.00 | 64,552 | -0.36(-1.96%) |
Oct 17, 2006 | 18.90 | 18.90 | 18.24 | 18.36 | 30,930 | -0.69(-3.62%) |
Oct 16, 2006 | 18.99 | 19.10 | 18.92 | 19.05 | 23,533 | +0.01(+0.05%) |
Oct 13, 2006 | 18.95 | 19.09 | 18.75 | 19.04 | 39,877 | +0.10(+0.53%) |
Oct 12, 2006 | 18.45 | 18.97 | 18.45 | 18.94 | 51,473 | +0.52(+2.82%) |
Oct 11, 2006 | 18.37 | 18.59 | 18.20 | 18.42 | 92,465 | +0.00(+0.00%) |
Oct 10, 2006 | 18.20 | 18.47 | 18.05 | 18.42 | 254,235 | +0.28(+1.54%) |
Oct 09, 2006 | 18.35 | 18.35 | 18.00 | 18.14 | 91,730 | -0.21(-1.14%) |
Oct 06, 2006 | 18.67 | 18.67 | 18.31 | 18.35 | 401,018 | -0.30(-1.61%) |
Oct 05, 2006 | 18.66 | 18.80 | 18.37 | 18.65 | 174,742 | -0.07(-0.37%) |
Oct 04, 2006 | 17.88 | 18.79 | 17.88 | 18.72 | 124,204 | +0.33(+1.79%) |
Oct 03, 2006 | 18.38 | 18.83 | 17.78 | 18.39 | 147,907 | +0.03(+0.16%) |
Oct 02, 2006 | 19.10 | 19.15 | 18.34 | 18.36 | 208,815 | -0.69(-3.62%) |
Sep 29, 2006 | 19.52 | 20.35 | 18.31 | 19.05 | 707,595 | +1.90(+11.08%) |
Sep 28, 2006 | 16.99 | 17.42 | 16.97 | 17.15 | 506,521 | +0.20(+1.18%) |
Sep 27, 2006 | 16.99 | 17.00 | 16.88 | 16.95 | 43,444 | -0.05(-0.29%) |
Sep 26, 2006 | 16.69 | 17.04 | 16.67 | 17.00 | 92,801 | +0.35(+2.10%) |
Sep 25, 2006 | 16.71 | 17.04 | 16.51 | 16.65 | 65,919 | -0.04(-0.24%) |
Sep 22, 2006 | 17.10 | 17.17 | 16.54 | 16.69 | 107,649 | -0.48(-2.80%) |
Sep 21, 2006 | 17.70 | 17.80 | 17.17 | 17.17 | 95,066 | -0.49(-2.77%) |
Sep 20, 2006 | 17.82 | 18.30 | 17.63 | 17.66 | 58,740 | +0.00(+0.00%) |
Sep 19, 2006 | 17.57 | 17.72 | 17.20 | 17.66 | 55,989 | +0.16(+0.91%) |
Sep 18, 2006 | 17.51 | 17.81 | 17.02 | 17.50 | 58,056 | -0.16(-0.91%) |
Sep 15, 2006 | 17.85 | 17.95 | 17.41 | 17.66 | 170,776 | -0.10(-0.56%) |
Sep 14, 2006 | 18.12 | 18.12 | 17.60 | 17.76 | 39,813 | -0.38(-2.09%) |
Sep 13, 2006 | 17.73 | 18.20 | 17.64 | 18.14 | 140,312 | +0.44(+2.49%) |
Sep 12, 2006 | 17.10 | 17.79 | 17.02 | 17.70 | 121,700 | +0.61(+3.57%) |
Sep 11, 2006 | 16.51 | 17.14 | 16.50 | 17.09 | 110,575 | +0.43(+2.58%) |
Sep 08, 2006 | 16.68 | 16.99 | 16.55 | 16.66 | 74,297 | +0.09(+0.54%) |
Sep 07, 2006 | 16.74 | 16.94 | 16.51 | 16.57 | 137,200 | +0.04(+0.24%) |
Sep 06, 2006 | 16.68 | 16.72 | 16.50 | 16.53 | 63,390 | -0.27(-1.61%) |
Sep 05, 2006 | 16.75 | 16.95 | 16.66 | 16.80 | 24,730 | +0.00(+0.00%) |
Sep 01, 2006 | 16.72 | 16.98 | 16.67 | 16.80 | 36,834 | +0.13(+0.78%) |
Aug 31, 2006 | 16.65 | 16.98 | 16.49 | 16.67 | 48,098 | +0.09(+0.54%) |
Aug 30, 2006 | 16.88 | 17.10 | 16.45 | 16.58 | 92,722 | -0.25(-1.49%) |
Aug 29, 2006 | 17.27 | 17.37 | 16.69 | 16.83 | 58,457 | -0.50(-2.89%) |
Aug 28, 2006 | 16.64 | 17.53 | 16.64 | 17.33 | 58,094 | +0.66(+3.96%) |
Aug 25, 2006 | 16.80 | 16.95 | 16.56 | 16.67 | 54,120 | -0.45(-2.63%) |
Aug 24, 2006 | 17.53 | 17.53 | 16.80 | 17.12 | 69,804 | -0.38(-2.17%) |
Aug 23, 2006 | 17.82 | 17.83 | 17.12 | 17.50 | 165,921 | -0.15(-0.85%) |
Aug 22, 2006 | 17.59 | 18.03 | 17.52 | 17.65 | 40,829 | -0.01(-0.06%) |
Aug 21, 2006 | 18.41 | 18.56 | 17.64 | 17.66 | 36,341 | -0.88(-4.75%) |
Aug 18, 2006 | 18.22 | 18.80 | 17.69 | 18.54 | 48,751 | +0.41(+2.26%) |
Aug 17, 2006 | 17.72 | 18.13 | 17.56 | 18.13 | 55,341 | +0.32(+1.80%) |
Aug 16, 2006 | 17.80 | 17.91 | 17.48 | 17.81 | 64,084 | +0.19(+1.08%) |
Aug 15, 2006 | 17.81 | 17.94 | 17.49 | 17.62 | 95,087 | -0.03(-0.17%) |
Aug 14, 2006 | 17.71 | 17.91 | 17.50 | 17.65 | 81,923 | +0.04(+0.23%) |
Aug 11, 2006 | 17.85 | 17.92 | 17.43 | 17.61 | 89,708 | -0.26(-1.45%) |
Aug 10, 2006 | 17.50 | 17.99 | 17.31 | 17.87 | 74,136 | +0.37(+2.11%) |
Aug 09, 2006 | 17.71 | 17.90 | 17.33 | 17.50 | 76,624 | +0.05(+0.29%) |
Aug 08, 2006 | 17.83 | 17.99 | 17.17 | 17.45 | 137,641 | -0.43(-2.40%) |
Aug 07, 2006 | 18.70 | 18.70 | 17.81 | 17.88 | 65,937 | -0.80(-4.28%) |
Aug 04, 2006 | 19.07 | 19.47 | 18.37 | 18.68 | 29,520 | -0.20(-1.06%) |
Aug 03, 2006 | 18.07 | 18.92 | 18.07 | 18.88 | 35,468 | +0.56(+3.06%) |
Aug 02, 2006 | 18.88 | 18.91 | 18.10 | 18.32 | 74,287 | -0.43(-2.29%) |