Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 18.50 | 18.55 | 18.35 | 18.55 | 5,100 | +0.06(+0.32%) |
Oct 30, 2006 | 18.45 | 18.50 | 18.40 | 18.49 | 1,900 | +0.04(+0.22%) |
Oct 27, 2006 | 18.13 | 18.45 | 18.13 | 18.45 | 8,300 | +0.33(+1.82%) |
Oct 26, 2006 | 18.32 | 18.48 | 18.12 | 18.12 | 6,200 | -0.19(-1.04%) |
Oct 25, 2006 | 18.02 | 18.45 | 18.02 | 18.31 | 6,300 | +0.26(+1.44%) |
Oct 24, 2006 | 18.25 | 18.26 | 18.05 | 18.05 | 5,500 | -0.15(-0.82%) |
Oct 23, 2006 | 18.16 | 18.20 | 18.16 | 18.20 | 700 | +0.05(+0.28%) |
Oct 20, 2006 | 18.10 | 18.21 | 18.10 | 18.15 | 4,100 | -0.10(-0.55%) |
Oct 19, 2006 | 18.25 | 18.25 | 18.25 | 18.25 | 0 | +0.00(+0.00%) |
Oct 18, 2006 | 18.05 | 18.25 | 18.00 | 18.25 | 4,900 | +0.05(+0.27%) |
Oct 17, 2006 | 18.20 | 18.20 | 18.20 | 18.20 | 0 | +0.00(+0.00%) |
Oct 16, 2006 | 18.02 | 18.20 | 18.02 | 18.20 | 1,400 | +0.15(+0.83%) |
Oct 13, 2006 | 18.05 | 18.05 | 18.05 | 18.05 | 0 | +0.00(+0.00%) |
Oct 12, 2006 | 17.95 | 18.05 | 17.95 | 18.05 | 700 | +0.10(+0.56%) |
Oct 11, 2006 | 17.85 | 17.95 | 17.85 | 17.95 | 3,100 | +0.15(+0.84%) |
Oct 10, 2006 | 17.43 | 17.90 | 17.35 | 17.80 | 5,900 | +0.31(+1.77%) |
Oct 09, 2006 | 17.49 | 17.49 | 17.49 | 17.49 | 800 | +0.08(+0.46%) |
Oct 06, 2006 | 17.41 | 17.41 | 17.41 | 17.41 | 0 | +0.00(+0.00%) |
Oct 05, 2006 | 17.41 | 17.41 | 17.41 | 17.41 | 0 | +0.00(+0.00%) |
Oct 04, 2006 | 17.52 | 17.52 | 17.40 | 17.41 | 3,900 | -0.24(-1.36%) |
Oct 03, 2006 | 17.45 | 17.65 | 17.45 | 17.65 | 4,500 | +0.20(+1.15%) |
Oct 02, 2006 | 17.35 | 17.45 | 17.35 | 17.45 | 2,200 | -0.01(-0.06%) |
Sep 29, 2006 | 17.46 | 17.46 | 17.46 | 17.46 | 1,700 | +0.00(+0.00%) |
Sep 28, 2006 | 17.30 | 17.46 | 17.25 | 17.46 | 1,700 | +0.21(+1.22%) |
Sep 27, 2006 | 17.40 | 17.40 | 17.25 | 17.25 | 1,600 | -0.21(-1.20%) |
Sep 26, 2006 | 17.20 | 17.46 | 17.10 | 17.46 | 3,000 | +0.26(+1.51%) |
Sep 25, 2006 | 17.05 | 17.20 | 16.96 | 17.20 | 2,600 | +0.18(+1.06%) |
Sep 22, 2006 | 17.45 | 17.45 | 17.02 | 17.02 | 13,700 | -0.21(-1.22%) |
Sep 21, 2006 | 17.35 | 17.40 | 17.15 | 17.23 | 8,500 | -0.04(-0.23%) |
Sep 20, 2006 | 17.05 | 17.35 | 17.05 | 17.27 | 9,500 | +0.37(+2.19%) |
Sep 19, 2006 | 16.84 | 16.94 | 16.84 | 16.90 | 6,400 | +0.09(+0.54%) |
Sep 18, 2006 | 16.81 | 16.95 | 16.70 | 16.81 | 4,300 | +0.19(+1.14%) |
Sep 15, 2006 | 16.56 | 16.62 | 16.48 | 16.62 | 5,400 | +0.15(+0.91%) |
Sep 14, 2006 | 16.36 | 16.50 | 16.36 | 16.47 | 13,000 | +0.12(+0.73%) |
Sep 13, 2006 | 16.08 | 16.35 | 16.08 | 16.35 | 6,900 | -0.22(-1.33%) |
Sep 12, 2006 | 16.10 | 16.57 | 16.08 | 16.57 | 2,600 | +0.50(+3.11%) |
Sep 11, 2006 | 16.00 | 16.07 | 16.00 | 16.07 | 2,300 | +0.03(+0.19%) |
Sep 08, 2006 | 16.00 | 16.04 | 15.95 | 16.04 | 4,400 | +0.09(+0.56%) |
Sep 07, 2006 | 15.88 | 15.98 | 15.88 | 15.95 | 3,700 | +0.02(+0.13%) |
Sep 06, 2006 | 15.99 | 16.05 | 15.91 | 15.93 | 4,400 | -0.06(-0.38%) |
Sep 05, 2006 | 15.92 | 15.99 | 15.92 | 15.99 | 2,900 | -0.01(-0.06%) |
Sep 01, 2006 | 16.00 | 16.00 | 15.98 | 16.00 | 4,600 | +0.00(+0.00%) |
Aug 31, 2006 | 16.01 | 16.05 | 16.00 | 16.00 | 2,700 | -0.01(-0.06%) |
Aug 30, 2006 | 15.94 | 16.02 | 15.91 | 16.01 | 10,500 | +0.16(+1.01%) |
Aug 29, 2006 | 15.85 | 15.85 | 15.85 | 15.85 | 700 | +0.00(+0.00%) |
Aug 28, 2006 | 16.10 | 16.11 | 15.85 | 15.85 | 8,700 | -0.24(-1.49%) |
Aug 25, 2006 | 16.10 | 16.10 | 15.95 | 16.09 | 6,900 | +0.03(+0.19%) |
Aug 24, 2006 | 15.95 | 16.06 | 15.95 | 16.06 | 2,900 | +0.16(+1.01%) |
Aug 23, 2006 | 15.90 | 15.90 | 15.90 | 15.90 | 1,600 | +0.05(+0.32%) |
Aug 22, 2006 | 15.90 | 15.95 | 15.80 | 15.85 | 6,300 | +0.08(+0.51%) |
Aug 21, 2006 | 15.92 | 15.94 | 15.77 | 15.77 | 7,400 | -0.13(-0.82%) |
Aug 18, 2006 | 15.93 | 15.93 | 15.90 | 15.90 | 1,400 | +0.00(+0.00%) |
Aug 17, 2006 | 16.20 | 16.25 | 15.75 | 15.90 | 25,300 | -0.33(-2.03%) |
Aug 16, 2006 | 16.25 | 16.27 | 16.21 | 16.23 | 9,500 | -0.02(-0.12%) |
Aug 15, 2006 | 16.05 | 16.25 | 16.00 | 16.25 | 5,400 | +0.05(+0.31%) |
Aug 14, 2006 | 16.05 | 16.20 | 15.95 | 16.20 | 8,000 | +0.21(+1.31%) |
Aug 11, 2006 | 15.79 | 15.99 | 15.79 | 15.99 | 7,400 | -0.01(-0.06%) |
Aug 10, 2006 | 16.05 | 16.05 | 16.00 | 16.00 | 2,600 | -0.09(-0.56%) |
Aug 09, 2006 | 16.20 | 16.20 | 16.00 | 16.09 | 6,000 | +0.00(+0.00%) |
Aug 08, 2006 | 16.09 | 16.09 | 16.09 | 16.09 | 0 | +0.00(+0.00%) |
Aug 07, 2006 | 16.09 | 16.09 | 16.09 | 16.09 | 300 | +0.00(+0.00%) |
Aug 04, 2006 | 16.09 | 16.09 | 16.08 | 16.09 | 6,400 | +0.01(+0.06%) |
Aug 03, 2006 | 15.90 | 16.08 | 15.90 | 16.08 | 4,300 | +0.13(+0.82%) |
Aug 02, 2006 | 16.06 | 16.06 | 15.86 | 15.95 | 11,700 | -0.07(-0.44%) |