Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 16.40 | 17.00 | 16.10 | 17.00 | 9,070 | +0.00(+0.00%) |
Oct 30, 2006 | 17.50 | 17.90 | 16.00 | 17.00 | 8,330 | -0.50(-2.86%) |
Oct 27, 2006 | 17.00 | 18.50 | 16.80 | 17.50 | 25,570 | +0.80(+4.79%) |
Oct 26, 2006 | 15.70 | 16.80 | 15.50 | 16.70 | 14,860 | +1.20(+7.74%) |
Oct 25, 2006 | 14.00 | 15.90 | 14.00 | 15.50 | 12,300 | +0.60(+4.03%) |
Oct 24, 2006 | 14.90 | 15.00 | 14.40 | 14.90 | 14,710 | -0.10(-0.67%) |
Oct 23, 2006 | 17.10 | 17.20 | 13.10 | 15.00 | 23,580 | -2.00(-11.76%) |
Oct 20, 2006 | 17.00 | 17.10 | 16.50 | 17.00 | 19,570 | +0.30(+1.80%) |
Oct 19, 2006 | 15.60 | 17.00 | 15.00 | 16.70 | 21,370 | +1.10(+7.05%) |
Oct 18, 2006 | 15.50 | 15.60 | 14.70 | 15.60 | 17,070 | +0.10(+0.65%) |
Oct 17, 2006 | 13.00 | 15.90 | 12.60 | 15.50 | 92,670 | +2.50(+19.23%) |
Oct 16, 2006 | 11.10 | 13.40 | 11.10 | 13.00 | 36,670 | +2.00(+18.18%) |
Oct 13, 2006 | 12.00 | 12.10 | 10.80 | 11.00 | 42,450 | -1.10(-9.09%) |
Oct 12, 2006 | 12.30 | 12.40 | 12.10 | 12.10 | 10,530 | -0.40(-3.20%) |
Oct 11, 2006 | 12.60 | 13.40 | 12.20 | 12.50 | 20,680 | -0.90(-6.72%) |
Oct 10, 2006 | 14.10 | 14.10 | 13.00 | 13.40 | 7,110 | -0.40(-2.90%) |
Oct 09, 2006 | 12.60 | 13.80 | 11.50 | 13.80 | 13,610 | +1.20(+9.52%) |
Oct 06, 2006 | 13.20 | 13.50 | 12.10 | 12.60 | 25,740 | -1.00(-7.35%) |
Oct 05, 2006 | 14.20 | 14.70 | 13.20 | 13.60 | 14,290 | -0.70(-4.90%) |
Oct 04, 2006 | 14.10 | 14.90 | 14.10 | 14.30 | 7,270 | -0.50(-3.38%) |
Oct 03, 2006 | 15.80 | 15.80 | 14.60 | 14.80 | 14,730 | -1.30(-8.07%) |
Oct 02, 2006 | 16.50 | 16.50 | 15.60 | 16.10 | 9,080 | -0.40(-2.42%) |
Sep 29, 2006 | 16.40 | 16.90 | 15.70 | 16.50 | 14,750 | -0.40(-2.37%) |
Sep 28, 2006 | 16.10 | 17.00 | 15.60 | 16.90 | 28,170 | +0.80(+4.97%) |
Sep 27, 2006 | 16.00 | 16.20 | 15.30 | 16.10 | 33,390 | +0.30(+1.90%) |
Sep 26, 2006 | 14.50 | 16.40 | 14.50 | 15.80 | 22,770 | +1.10(+7.48%) |
Sep 25, 2006 | 15.30 | 15.50 | 14.50 | 14.70 | 42,340 | -0.70(-4.55%) |
Sep 22, 2006 | 15.60 | 16.00 | 15.20 | 15.40 | 22,400 | -0.30(-1.91%) |
Sep 21, 2006 | 15.80 | 16.00 | 15.30 | 15.70 | 30,760 | -0.10(-0.63%) |
Sep 20, 2006 | 15.60 | 16.50 | 15.60 | 15.80 | 15,770 | +0.10(+0.64%) |
Sep 19, 2006 | 16.00 | 16.00 | 15.10 | 15.70 | 8,500 | -0.30(-1.88%) |
Sep 18, 2006 | 16.50 | 16.90 | 16.00 | 16.00 | 12,090 | -0.30(-1.84%) |
Sep 15, 2006 | 16.20 | 17.30 | 16.20 | 16.30 | 18,290 | +0.00(+0.00%) |
Sep 14, 2006 | 17.90 | 18.20 | 16.00 | 16.30 | 31,980 | -1.70(-9.44%) |
Sep 13, 2006 | 19.20 | 19.30 | 16.50 | 18.00 | 17,730 | -1.30(-6.74%) |
Sep 12, 2006 | 19.30 | 19.50 | 19.10 | 19.30 | 14,350 | -0.20(-1.03%) |
Sep 11, 2006 | 21.10 | 22.50 | 19.30 | 19.50 | 27,140 | -3.10(-13.72%) |
Sep 08, 2006 | 22.50 | 23.50 | 22.30 | 22.60 | 3,020 | -0.40(-1.74%) |
Sep 07, 2006 | 23.20 | 23.50 | 21.50 | 23.00 | 13,820 | -0.80(-3.36%) |
Sep 06, 2006 | 26.70 | 27.50 | 23.00 | 23.80 | 12,260 | -3.80(-13.77%) |
Sep 05, 2006 | 27.50 | 28.00 | 25.60 | 27.60 | 10,150 | +0.10(+0.36%) |
Sep 01, 2006 | 29.50 | 29.50 | 27.50 | 27.50 | 3,420 | -2.00(-6.78%) |
Aug 31, 2006 | 29.90 | 29.90 | 28.00 | 29.50 | 7,030 | +0.30(+1.03%) |
Aug 30, 2006 | 28.00 | 30.00 | 28.00 | 29.20 | 1,720 | +0.70(+2.46%) |
Aug 29, 2006 | 27.90 | 28.50 | 27.40 | 28.50 | 6,030 | +0.80(+2.89%) |
Aug 28, 2006 | 27.40 | 28.00 | 27.30 | 27.70 | 5,890 | -0.30(-1.07%) |
Aug 25, 2006 | 27.30 | 28.00 | 27.30 | 28.00 | 4,080 | -0.50(-1.75%) |
Aug 24, 2006 | 28.50 | 29.00 | 27.50 | 28.50 | 6,390 | -1.00(-3.39%) |
Aug 23, 2006 | 30.50 | 30.50 | 29.00 | 29.50 | 2,530 | -1.00(-3.28%) |
Aug 22, 2006 | 27.70 | 30.50 | 27.70 | 30.50 | 4,160 | +2.00(+7.02%) |
Aug 21, 2006 | 28.20 | 29.00 | 27.30 | 28.50 | 5,320 | -0.30(-1.04%) |
Aug 18, 2006 | 29.40 | 29.50 | 28.20 | 28.80 | 7,930 | -0.80(-2.70%) |
Aug 17, 2006 | 30.00 | 30.00 | 29.60 | 29.60 | 1,250 | -0.20(-0.67%) |
Aug 16, 2006 | 31.00 | 32.00 | 29.60 | 29.80 | 4,210 | -1.20(-3.87%) |
Aug 15, 2006 | 31.00 | 32.50 | 30.60 | 31.00 | 1,700 | -2.00(-6.06%) |
Aug 14, 2006 | 32.00 | 33.50 | 31.00 | 33.00 | 2,550 | +1.00(+3.12%) |
Aug 11, 2006 | 32.20 | 33.20 | 32.00 | 32.00 | 1,200 | -0.50(-1.54%) |
Aug 10, 2006 | 33.90 | 33.90 | 32.00 | 32.50 | 2,050 | -0.80(-2.40%) |
Aug 09, 2006 | 34.90 | 35.00 | 32.50 | 33.30 | 7,560 | -1.50(-4.31%) |
Aug 08, 2006 | 33.00 | 34.80 | 32.50 | 34.80 | 5,170 | +1.50(+4.50%) |
Aug 07, 2006 | 34.00 | 34.00 | 33.00 | 33.30 | 10,550 | -1.20(-3.48%) |
Aug 04, 2006 | 29.50 | 34.50 | 29.30 | 34.50 | 11,360 | +5.30(+18.15%) |
Aug 03, 2006 | 28.30 | 29.40 | 28.30 | 29.20 | 2,430 | +0.70(+2.46%) |
Aug 02, 2006 | 28.20 | 29.00 | 28.00 | 28.50 | 2,630 | +0.30(+1.06%) |