Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 16.48 | 17.37 | 16.48 | 17.07 | 1,314,711 | -0.45(-2.57%) |
Oct 30, 2006 | 17.78 | 17.88 | 17.47 | 17.52 | 1,153,367 | -0.78(-4.26%) |
Oct 27, 2006 | 18.59 | 18.75 | 18.30 | 18.30 | 387,011 | -0.20(-1.07%) |
Oct 26, 2006 | 18.31 | 18.50 | 18.25 | 18.50 | 427,161 | +0.16(+0.87%) |
Oct 25, 2006 | 18.26 | 18.35 | 18.21 | 18.34 | 220,769 | +0.08(+0.41%) |
Oct 24, 2006 | 18.25 | 18.28 | 18.07 | 18.26 | 273,166 | +0.07(+0.36%) |
Oct 23, 2006 | 18.24 | 18.26 | 18.05 | 18.20 | 275,615 | -0.15(-0.82%) |
Oct 20, 2006 | 18.52 | 18.53 | 18.29 | 18.35 | 334,508 | -0.04(-0.20%) |
Oct 19, 2006 | 18.52 | 18.53 | 18.39 | 18.39 | 236,317 | -0.17(-0.91%) |
Oct 18, 2006 | 18.55 | 18.64 | 18.36 | 18.55 | 201,173 | +0.08(+0.41%) |
Oct 17, 2006 | 18.71 | 18.71 | 18.41 | 18.48 | 384,988 | -0.25(-1.35%) |
Oct 16, 2006 | 18.85 | 18.85 | 18.66 | 18.73 | 436,533 | -0.20(-1.04%) |
Oct 13, 2006 | 18.68 | 18.93 | 18.68 | 18.93 | 734,513 | +0.43(+2.33%) |
Oct 12, 2006 | 18.45 | 18.59 | 18.36 | 18.50 | 586,801 | +0.40(+2.23%) |
Oct 11, 2006 | 18.17 | 18.19 | 17.99 | 18.09 | 327,266 | -0.29(-1.58%) |
Oct 10, 2006 | 18.60 | 18.62 | 18.33 | 18.39 | 484,669 | -0.24(-1.31%) |
Oct 09, 2006 | 18.27 | 18.67 | 18.26 | 18.63 | 748,996 | +0.48(+2.64%) |
Oct 06, 2006 | 18.36 | 18.37 | 18.13 | 18.15 | 236,104 | -0.22(-1.18%) |
Oct 05, 2006 | 18.19 | 18.37 | 18.16 | 18.37 | 430,036 | +0.39(+2.19%) |
Oct 04, 2006 | 17.84 | 17.99 | 17.84 | 17.97 | 354,530 | +0.21(+1.16%) |
Oct 03, 2006 | 17.69 | 17.84 | 17.62 | 17.77 | 513,104 | +0.31(+1.78%) |
Oct 02, 2006 | 17.50 | 17.64 | 17.42 | 17.46 | 191,056 | +0.01(+0.05%) |
Sep 29, 2006 | 17.60 | 17.62 | 17.43 | 17.45 | 225,561 | -0.01(-0.05%) |
Sep 28, 2006 | 17.48 | 17.48 | 17.23 | 17.46 | 204,262 | -0.05(-0.27%) |
Sep 27, 2006 | 17.43 | 17.57 | 17.42 | 17.50 | 256,765 | -0.05(-0.27%) |
Sep 26, 2006 | 17.51 | 17.57 | 17.44 | 17.55 | 229,502 | +0.17(+0.97%) |
Sep 25, 2006 | 17.26 | 17.45 | 17.14 | 17.38 | 399,152 | +0.40(+2.38%) |
Sep 22, 2006 | 17.08 | 17.25 | 16.89 | 16.98 | 510,974 | -0.07(-0.39%) |
Sep 21, 2006 | 17.37 | 17.38 | 17.03 | 17.04 | 532,806 | -0.17(-0.98%) |
Sep 20, 2006 | 17.20 | 17.32 | 17.16 | 17.21 | 399,152 | +0.38(+2.23%) |
Sep 19, 2006 | 17.16 | 17.16 | 16.57 | 16.84 | 682,116 | -0.70(-4.01%) |
Sep 18, 2006 | 17.65 | 17.75 | 17.48 | 17.54 | 403,412 | -0.27(-1.53%) |
Sep 15, 2006 | 17.92 | 18.03 | 17.78 | 17.81 | 358,150 | -0.03(-0.16%) |
Sep 14, 2006 | 17.83 | 17.84 | 17.62 | 17.84 | 229,289 | +0.00(+0.00%) |
Sep 13, 2006 | 17.75 | 17.86 | 17.67 | 17.84 | 184,986 | +0.24(+1.39%) |
Sep 12, 2006 | 17.28 | 17.60 | 17.23 | 17.60 | 377,533 | +0.48(+2.80%) |
Sep 11, 2006 | 17.32 | 17.37 | 16.94 | 17.12 | 730,146 | -1.12(-6.13%) |
Sep 08, 2006 | 18.31 | 18.31 | 18.12 | 18.24 | 211,610 | -0.08(-0.41%) |
Sep 07, 2006 | 18.12 | 18.31 | 18.08 | 18.31 | 628,335 | +0.30(+1.67%) |
Sep 06, 2006 | 18.03 | 18.22 | 17.86 | 18.01 | 503,520 | -0.01(-0.05%) |
Sep 05, 2006 | 17.65 | 18.17 | 17.65 | 18.02 | 487,012 | +0.55(+3.17%) |
Sep 01, 2006 | 17.44 | 17.51 | 17.40 | 17.47 | 286,371 | +0.14(+0.81%) |
Aug 31, 2006 | 17.29 | 17.32 | 17.14 | 17.32 | 188,181 | -0.07(-0.38%) |
Aug 30, 2006 | 17.13 | 17.39 | 17.13 | 17.39 | 227,372 | +0.06(+0.33%) |
Aug 29, 2006 | 16.95 | 17.33 | 16.95 | 17.33 | 344,306 | +0.10(+0.60%) |
Aug 28, 2006 | 17.32 | 17.46 | 17.23 | 17.23 | 245,583 | -0.09(-0.54%) |
Aug 25, 2006 | 17.22 | 17.35 | 17.01 | 17.32 | 290,099 | +0.09(+0.54%) |
Aug 24, 2006 | 17.25 | 17.42 | 17.16 | 17.23 | 355,382 | +0.32(+1.89%) |
Aug 23, 2006 | 17.26 | 17.36 | 16.91 | 16.91 | 323,858 | -0.38(-2.17%) |
Aug 22, 2006 | 17.28 | 17.29 | 17.09 | 17.29 | 355,914 | -0.03(-0.16%) |
Aug 21, 2006 | 17.48 | 17.48 | 17.19 | 17.32 | 529,505 | -0.17(-0.97%) |
Aug 18, 2006 | 17.32 | 17.55 | 17.14 | 17.48 | 510,548 | +0.23(+1.31%) |
Aug 17, 2006 | 16.90 | 17.32 | 16.83 | 17.26 | 764,119 | +0.45(+2.68%) |
Aug 16, 2006 | 16.67 | 16.81 | 16.44 | 16.81 | 609,378 | +0.14(+0.84%) |
Aug 15, 2006 | 16.31 | 16.68 | 16.15 | 16.67 | 556,555 | +0.59(+3.68%) |
Aug 14, 2006 | 16.10 | 16.18 | 16.05 | 16.08 | 298,938 | +0.25(+1.60%) |
Aug 11, 2006 | 16.07 | 16.07 | 15.79 | 15.82 | 212,036 | -0.22(-1.35%) |
Aug 10, 2006 | 15.87 | 16.06 | 15.74 | 16.04 | 270,184 | +0.25(+1.61%) |
Aug 09, 2006 | 15.87 | 15.99 | 15.78 | 15.78 | 527,481 | +0.39(+2.56%) |
Aug 08, 2006 | 15.45 | 15.54 | 15.32 | 15.39 | 330,781 | +0.11(+0.74%) |
Aug 07, 2006 | 15.21 | 15.31 | 15.16 | 15.28 | 294,678 | +0.07(+0.43%) |
Aug 04, 2006 | 15.49 | 15.49 | 15.16 | 15.21 | 406,394 | -0.36(-2.29%) |
Aug 03, 2006 | 15.49 | 15.58 | 15.35 | 15.57 | 726,312 | +0.25(+1.66%) |
Aug 02, 2006 | 15.09 | 15.31 | 15.08 | 15.31 | 701,392 | +0.67(+4.55%) |