Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 19.00 | 19.86 | 18.40 | 18.50 | 10,700 | -0.29(-1.54%) |
Oct 30, 2006 | 18.65 | 18.79 | 18.65 | 18.79 | 5,200 | +0.14(+0.75%) |
Oct 27, 2006 | 18.65 | 18.67 | 18.48 | 18.65 | 6,800 | +0.05(+0.27%) |
Oct 26, 2006 | 18.45 | 18.60 | 18.34 | 18.60 | 6,500 | +0.12(+0.65%) |
Oct 25, 2006 | 17.94 | 18.49 | 17.94 | 18.48 | 6,100 | +0.64(+3.59%) |
Oct 24, 2006 | 17.60 | 17.95 | 17.60 | 17.84 | 6,800 | +0.15(+0.85%) |
Oct 23, 2006 | 17.88 | 17.88 | 17.42 | 17.69 | 8,400 | -0.31(-1.72%) |
Oct 20, 2006 | 18.02 | 18.05 | 17.86 | 18.00 | 3,700 | -0.02(-0.11%) |
Oct 19, 2006 | 18.02 | 18.11 | 18.02 | 18.02 | 53,700 | -0.06(-0.33%) |
Oct 18, 2006 | 18.22 | 18.25 | 18.01 | 18.08 | 8,100 | -0.11(-0.60%) |
Oct 17, 2006 | 18.19 | 18.35 | 18.11 | 18.19 | 10,900 | -0.01(-0.05%) |
Oct 16, 2006 | 19.40 | 19.40 | 17.80 | 18.20 | 47,700 | -2.30(-11.22%) |
Oct 13, 2006 | 20.38 | 20.50 | 20.21 | 20.50 | 4,300 | +0.21(+1.03%) |
Oct 12, 2006 | 19.91 | 20.32 | 19.91 | 20.29 | 12,400 | +0.27(+1.35%) |
Oct 11, 2006 | 20.10 | 20.10 | 19.92 | 20.02 | 4,900 | -0.09(-0.45%) |
Oct 10, 2006 | 20.20 | 20.20 | 20.10 | 20.11 | 800 | +0.11(+0.55%) |
Oct 09, 2006 | 19.62 | 20.50 | 19.62 | 20.00 | 9,900 | +0.40(+2.04%) |
Oct 06, 2006 | 20.10 | 20.26 | 19.53 | 19.60 | 17,700 | -0.62(-3.07%) |
Oct 05, 2006 | 20.10 | 20.22 | 19.92 | 20.22 | 5,400 | +0.11(+0.55%) |
Oct 04, 2006 | 20.25 | 20.40 | 19.96 | 20.11 | 21,800 | +0.01(+0.05%) |
Oct 03, 2006 | 20.23 | 20.50 | 19.91 | 20.10 | 29,800 | -0.24(-1.18%) |
Oct 02, 2006 | 20.50 | 20.50 | 19.94 | 20.34 | 27,900 | +0.84(+4.31%) |
Sep 29, 2006 | 19.55 | 19.64 | 19.40 | 19.50 | 14,100 | +0.13(+0.67%) |
Sep 28, 2006 | 19.16 | 19.70 | 19.16 | 19.37 | 18,900 | +0.18(+0.94%) |
Sep 27, 2006 | 19.10 | 19.19 | 19.10 | 19.19 | 1,900 | +0.19(+1.00%) |
Sep 26, 2006 | 19.17 | 19.20 | 18.74 | 19.00 | 10,000 | -0.15(-0.78%) |
Sep 25, 2006 | 18.89 | 19.30 | 18.89 | 19.15 | 13,300 | +0.31(+1.65%) |
Sep 22, 2006 | 18.48 | 18.85 | 18.48 | 18.84 | 7,700 | +0.39(+2.11%) |
Sep 21, 2006 | 18.45 | 18.45 | 18.45 | 18.45 | 0 | +0.00(+0.00%) |
Sep 20, 2006 | 18.49 | 18.52 | 18.41 | 18.45 | 6,900 | +0.00(+0.00%) |
Sep 19, 2006 | 18.51 | 18.61 | 18.45 | 18.45 | 4,400 | -0.12(-0.65%) |
Sep 18, 2006 | 18.70 | 18.80 | 18.55 | 18.57 | 9,400 | -0.17(-0.91%) |
Sep 15, 2006 | 18.73 | 18.74 | 18.56 | 18.74 | 3,900 | -0.01(-0.05%) |
Sep 14, 2006 | 18.80 | 18.90 | 18.75 | 18.75 | 1,800 | -0.11(-0.58%) |
Sep 13, 2006 | 18.87 | 18.90 | 18.86 | 18.86 | 300 | -0.14(-0.74%) |
Sep 12, 2006 | 19.20 | 19.20 | 19.00 | 19.00 | 1,100 | -0.20(-1.04%) |
Sep 11, 2006 | 19.25 | 19.25 | 18.92 | 19.20 | 3,600 | +0.14(+0.73%) |
Sep 08, 2006 | 19.16 | 19.20 | 19.00 | 19.06 | 3,300 | +0.00(+0.00%) |
Sep 07, 2006 | 19.45 | 19.45 | 19.06 | 19.06 | 3,800 | -0.29(-1.50%) |
Sep 06, 2006 | 19.40 | 19.50 | 19.35 | 19.35 | 7,200 | -0.03(-0.15%) |
Sep 05, 2006 | 19.50 | 19.50 | 19.38 | 19.38 | 2,000 | -0.10(-0.51%) |
Sep 01, 2006 | 19.40 | 19.48 | 19.40 | 19.48 | 800 | +0.15(+0.78%) |
Aug 31, 2006 | 19.68 | 19.85 | 19.13 | 19.33 | 11,600 | -0.30(-1.53%) |
Aug 30, 2006 | 19.28 | 19.63 | 19.27 | 19.63 | 12,500 | +0.43(+2.24%) |
Aug 29, 2006 | 19.00 | 19.28 | 18.85 | 19.20 | 8,500 | +0.20(+1.05%) |
Aug 28, 2006 | 18.20 | 19.00 | 18.00 | 19.00 | 32,000 | +0.65(+3.54%) |
Aug 25, 2006 | 18.03 | 18.36 | 18.03 | 18.35 | 7,700 | +0.22(+1.21%) |
Aug 24, 2006 | 18.30 | 18.30 | 18.12 | 18.13 | 4,000 | -0.17(-0.93%) |
Aug 23, 2006 | 17.47 | 18.33 | 17.30 | 18.30 | 33,700 | +0.68(+3.86%) |
Aug 22, 2006 | 17.40 | 17.68 | 17.28 | 17.62 | 12,600 | +0.36(+2.09%) |
Aug 21, 2006 | 17.16 | 17.38 | 17.16 | 17.26 | 51,400 | +0.31(+1.83%) |
Aug 18, 2006 | 17.34 | 18.40 | 16.76 | 16.95 | 68,700 | +0.30(+1.80%) |
Aug 17, 2006 | 16.70 | 16.80 | 16.48 | 16.65 | 9,300 | +0.10(+0.60%) |
Aug 16, 2006 | 17.10 | 17.10 | 16.52 | 16.55 | 4,300 | -0.45(-2.65%) |
Aug 15, 2006 | 17.30 | 17.30 | 17.00 | 17.00 | 5,100 | -0.15(-0.87%) |
Aug 14, 2006 | 17.70 | 17.82 | 17.15 | 17.15 | 10,800 | -0.70(-3.92%) |
Aug 11, 2006 | 17.85 | 17.85 | 17.85 | 17.85 | 300 | +0.04(+0.22%) |
Aug 10, 2006 | 17.85 | 18.00 | 17.78 | 17.81 | 12,400 | -0.10(-0.56%) |
Aug 09, 2006 | 18.20 | 18.23 | 17.91 | 17.91 | 800 | -0.37(-2.02%) |
Aug 08, 2006 | 18.30 | 18.55 | 18.25 | 18.28 | 17,900 | +0.15(+0.82%) |
Aug 07, 2006 | 17.72 | 18.19 | 17.72 | 18.13 | 6,000 | +0.39(+2.20%) |
Aug 04, 2006 | 17.38 | 17.74 | 17.38 | 17.74 | 2,200 | +0.29(+1.66%) |
Aug 03, 2006 | 17.45 | 17.45 | 17.45 | 17.45 | 0 | +0.00(+0.00%) |
Aug 02, 2006 | 17.50 | 17.50 | 17.25 | 17.45 | 4,000 | +0.00(+0.00%) |