Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 17.95 | 18.04 | 17.78 | 17.85 | 217,259 | -0.34(-1.86%) |
Oct 30, 2006 | 18.11 | 18.24 | 18.05 | 18.19 | 72,088 | -0.05(-0.26%) |
Oct 27, 2006 | 18.49 | 18.55 | 18.18 | 18.24 | 135,228 | +0.00(+0.02%) |
Oct 26, 2006 | 18.29 | 18.32 | 18.19 | 18.24 | 105,398 | -0.19(-1.05%) |
Oct 25, 2006 | 18.29 | 18.47 | 18.29 | 18.43 | 73,828 | +0.21(+1.13%) |
Oct 24, 2006 | 18.09 | 18.25 | 18.09 | 18.22 | 110,121 | +0.23(+1.30%) |
Oct 23, 2006 | 18.04 | 18.09 | 17.96 | 17.99 | 189,915 | -0.02(-0.09%) |
Oct 20, 2006 | 18.04 | 18.05 | 17.87 | 18.01 | 135,725 | +0.05(+0.27%) |
Oct 19, 2006 | 17.93 | 18.05 | 17.91 | 17.96 | 75,568 | +0.51(+2.90%) |
Oct 18, 2006 | 17.49 | 17.51 | 17.28 | 17.45 | 188,673 | +0.51(+3.04%) |
Oct 17, 2006 | 16.99 | 17.01 | 16.88 | 16.94 | 114,098 | -0.19(-1.13%) |
Oct 16, 2006 | 17.06 | 17.14 | 17.03 | 17.13 | 85,263 | +0.06(+0.38%) |
Oct 13, 2006 | 16.99 | 17.09 | 16.99 | 17.06 | 87,251 | -0.02(-0.09%) |
Oct 12, 2006 | 17.07 | 17.11 | 16.97 | 17.08 | 166,052 | +0.04(+0.21%) |
Oct 11, 2006 | 17.05 | 17.15 | 16.99 | 17.04 | 48,473 | +0.03(+0.17%) |
Oct 10, 2006 | 17.06 | 17.20 | 16.96 | 17.02 | 102,415 | -0.20(-1.17%) |
Oct 09, 2006 | 17.18 | 17.25 | 17.16 | 17.22 | 34,552 | +0.12(+0.68%) |
Oct 06, 2006 | 17.22 | 17.25 | 17.06 | 17.10 | 209,802 | -0.28(-1.60%) |
Oct 05, 2006 | 17.35 | 17.43 | 17.33 | 17.38 | 196,876 | +0.06(+0.37%) |
Oct 04, 2006 | 17.23 | 17.31 | 17.20 | 17.31 | 53,693 | +0.10(+0.56%) |
Oct 03, 2006 | 17.18 | 17.27 | 17.13 | 17.22 | 268,219 | -0.11(-0.65%) |
Oct 02, 2006 | 17.36 | 17.40 | 17.27 | 17.33 | 41,513 | -0.06(-0.32%) |
Sep 29, 2006 | 17.49 | 17.54 | 17.38 | 17.39 | 64,631 | -0.20(-1.12%) |
Sep 28, 2006 | 17.64 | 17.64 | 17.49 | 17.58 | 72,088 | -0.02(-0.11%) |
Sep 27, 2006 | 17.54 | 17.71 | 17.54 | 17.60 | 79,297 | +0.10(+0.60%) |
Sep 26, 2006 | 17.51 | 17.55 | 17.45 | 17.50 | 60,653 | -0.02(-0.11%) |
Sep 25, 2006 | 17.51 | 17.56 | 17.36 | 17.52 | 47,727 | +0.14(+0.83%) |
Sep 22, 2006 | 17.45 | 17.47 | 17.32 | 17.37 | 60,405 | -0.06(-0.35%) |
Sep 21, 2006 | 17.34 | 17.47 | 17.29 | 17.43 | 90,234 | +0.13(+0.77%) |
Sep 20, 2006 | 17.23 | 17.35 | 17.23 | 17.30 | 76,811 | +0.17(+0.99%) |
Sep 19, 2006 | 17.26 | 17.32 | 17.05 | 17.13 | 61,150 | -0.05(-0.30%) |
Sep 18, 2006 | 17.17 | 17.19 | 17.08 | 17.19 | 87,003 | -0.17(-0.97%) |
Sep 15, 2006 | 17.33 | 17.36 | 17.27 | 17.35 | 87,500 | +0.17(+0.98%) |
Sep 14, 2006 | 17.22 | 17.28 | 17.15 | 17.19 | 89,986 | -0.06(-0.37%) |
Sep 13, 2006 | 17.15 | 17.26 | 17.14 | 17.25 | 60,156 | +0.10(+0.61%) |
Sep 12, 2006 | 17.00 | 17.16 | 17.00 | 17.15 | 86,754 | +0.11(+0.64%) |
Sep 11, 2006 | 16.93 | 17.07 | 16.90 | 17.04 | 62,891 | +0.01(+0.07%) |
Sep 08, 2006 | 16.96 | 17.04 | 16.91 | 17.02 | 39,027 | +0.04(+0.24%) |
Sep 07, 2006 | 16.88 | 17.05 | 16.88 | 16.98 | 97,940 | -0.31(-1.77%) |
Sep 06, 2006 | 17.30 | 17.32 | 17.22 | 17.29 | 163,069 | -0.39(-2.18%) |
Sep 05, 2006 | 17.69 | 17.69 | 17.55 | 17.68 | 55,682 | -0.04(-0.23%) |
Sep 01, 2006 | 17.58 | 17.74 | 17.58 | 17.72 | 133,736 | +0.08(+0.43%) |
Aug 31, 2006 | 17.76 | 17.80 | 17.64 | 17.64 | 156,357 | -0.24(-1.35%) |
Aug 30, 2006 | 17.96 | 17.97 | 17.78 | 17.88 | 51,207 | +0.04(+0.23%) |
Aug 29, 2006 | 17.66 | 17.85 | 17.59 | 17.84 | 32,315 | +0.17(+0.98%) |
Aug 28, 2006 | 17.51 | 17.68 | 17.46 | 17.67 | 72,834 | +0.00(+0.02%) |
Aug 25, 2006 | 17.61 | 17.68 | 17.46 | 17.66 | 120,064 | -0.06(-0.32%) |
Aug 24, 2006 | 17.70 | 17.85 | 17.62 | 17.72 | 81,286 | +0.21(+1.17%) |
Aug 23, 2006 | 17.62 | 17.70 | 17.49 | 17.52 | 140,945 | -0.23(-1.29%) |
Aug 22, 2006 | 17.52 | 17.75 | 17.52 | 17.74 | 93,715 | +0.27(+1.52%) |
Aug 21, 2006 | 17.59 | 17.66 | 17.48 | 17.48 | 79,297 | -0.12(-0.66%) |
Aug 18, 2006 | 17.66 | 17.70 | 17.52 | 17.60 | 88,992 | +0.30(+1.72%) |
Aug 17, 2006 | 17.29 | 17.38 | 17.24 | 17.30 | 55,930 | +0.09(+0.51%) |
Aug 16, 2006 | 17.21 | 17.26 | 17.16 | 17.21 | 49,716 | +0.01(+0.07%) |
Aug 15, 2006 | 17.06 | 17.21 | 17.01 | 17.20 | 40,518 | +0.37(+2.20%) |
Aug 14, 2006 | 16.81 | 16.90 | 16.77 | 16.83 | 43,750 | +0.10(+0.60%) |
Aug 11, 2006 | 16.72 | 16.82 | 16.67 | 16.73 | 129,759 | -0.19(-1.12%) |
Aug 10, 2006 | 16.65 | 16.93 | 16.61 | 16.92 | 336,330 | +0.08(+0.50%) |
Aug 09, 2006 | 17.00 | 17.06 | 16.83 | 16.83 | 269,461 | +0.28(+1.70%) |
Aug 08, 2006 | 16.57 | 16.72 | 16.48 | 16.55 | 102,912 | +0.28(+1.73%) |
Aug 07, 2006 | 16.31 | 16.31 | 16.23 | 16.27 | 88,743 | -0.30(-1.80%) |
Aug 04, 2006 | 16.68 | 16.69 | 16.52 | 16.57 | 101,669 | -0.08(-0.51%) |
Aug 03, 2006 | 16.57 | 16.66 | 16.51 | 16.65 | 146,414 | +0.10(+0.63%) |
Aug 02, 2006 | 16.40 | 16.57 | 16.36 | 16.55 | 133,239 | +0.27(+1.68%) |