Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 17.79 | 18.12 | 17.79 | 17.98 | 379,785 | +0.11(+0.60%) |
Oct 30, 2006 | 17.86 | 17.96 | 17.68 | 17.87 | 545,868 | -0.09(-0.51%) |
Oct 27, 2006 | 18.49 | 18.49 | 17.88 | 17.96 | 420,980 | -0.55(-2.96%) |
Oct 26, 2006 | 18.19 | 19.10 | 17.84 | 18.51 | 642,321 | +0.57(+3.19%) |
Oct 25, 2006 | 17.74 | 18.04 | 17.40 | 17.94 | 459,076 | +0.13(+0.75%) |
Oct 24, 2006 | 18.02 | 18.11 | 17.64 | 17.81 | 325,585 | -0.30(-1.65%) |
Oct 23, 2006 | 17.92 | 18.19 | 17.73 | 18.10 | 386,204 | +0.12(+0.69%) |
Oct 20, 2006 | 18.09 | 18.09 | 17.69 | 17.98 | 366,887 | -0.02(-0.09%) |
Oct 19, 2006 | 17.95 | 18.07 | 17.65 | 18.00 | 366,643 | +0.05(+0.28%) |
Oct 18, 2006 | 18.31 | 18.42 | 17.76 | 17.95 | 877,993 | -0.28(-1.55%) |
Oct 17, 2006 | 18.29 | 18.32 | 17.83 | 18.23 | 295,144 | -0.10(-0.54%) |
Oct 16, 2006 | 18.27 | 18.39 | 18.05 | 18.33 | 311,786 | +0.17(+0.91%) |
Oct 13, 2006 | 17.78 | 18.27 | 17.47 | 18.16 | 535,829 | +0.39(+2.20%) |
Oct 12, 2006 | 17.52 | 17.78 | 17.34 | 17.77 | 550,388 | +0.30(+1.71%) |
Oct 11, 2006 | 17.06 | 17.71 | 16.90 | 17.47 | 539,939 | +0.20(+1.15%) |
Oct 10, 2006 | 17.67 | 17.74 | 16.95 | 17.27 | 312,347 | -0.31(-1.75%) |
Oct 09, 2006 | 17.07 | 17.59 | 16.83 | 17.58 | 338,123 | +0.43(+2.52%) |
Oct 06, 2006 | 17.07 | 17.31 | 16.80 | 17.15 | 332,721 | -0.05(-0.29%) |
Oct 05, 2006 | 16.88 | 17.23 | 16.73 | 17.20 | 263,355 | +0.37(+2.17%) |
Oct 04, 2006 | 16.44 | 16.93 | 16.28 | 16.83 | 366,598 | +0.41(+2.48%) |
Oct 03, 2006 | 16.63 | 16.64 | 16.23 | 16.43 | 306,320 | -0.37(-2.18%) |
Oct 02, 2006 | 16.73 | 17.11 | 16.66 | 16.79 | 487,659 | -0.07(-0.44%) |
Sep 29, 2006 | 17.12 | 17.13 | 16.79 | 16.87 | 545,940 | -0.28(-1.65%) |
Sep 28, 2006 | 17.21 | 17.27 | 16.92 | 17.15 | 483,963 | +0.03(+0.19%) |
Sep 27, 2006 | 17.11 | 17.32 | 16.97 | 17.12 | 394,138 | -0.11(-0.63%) |
Sep 26, 2006 | 17.40 | 17.40 | 16.77 | 17.22 | 325,764 | -0.13(-0.77%) |
Sep 25, 2006 | 16.96 | 17.40 | 16.73 | 17.36 | 368,972 | +0.47(+2.80%) |
Sep 22, 2006 | 16.98 | 16.98 | 16.72 | 16.88 | 293,926 | -0.09(-0.54%) |
Sep 21, 2006 | 17.43 | 17.45 | 16.88 | 16.98 | 291,475 | -0.37(-2.11%) |
Sep 20, 2006 | 16.95 | 17.45 | 16.95 | 17.34 | 257,165 | +0.39(+2.30%) |
Sep 19, 2006 | 17.22 | 17.22 | 16.67 | 16.95 | 382,983 | -0.18(-1.07%) |
Sep 18, 2006 | 17.10 | 17.45 | 17.00 | 17.13 | 432,214 | +0.11(+0.63%) |
Sep 15, 2006 | 16.82 | 17.22 | 16.80 | 17.02 | 672,590 | +0.33(+1.99%) |
Sep 14, 2006 | 16.81 | 16.81 | 16.55 | 16.69 | 447,294 | -0.22(-1.28%) |
Sep 13, 2006 | 16.89 | 17.05 | 16.69 | 16.91 | 282,651 | -0.06(-0.34%) |
Sep 12, 2006 | 16.56 | 17.09 | 16.54 | 16.97 | 268,792 | +0.47(+2.82%) |
Sep 11, 2006 | 16.65 | 16.68 | 16.24 | 16.50 | 241,109 | -0.27(-1.63%) |
Sep 08, 2006 | 16.90 | 17.02 | 16.70 | 16.78 | 163,682 | -0.12(-0.69%) |
Sep 07, 2006 | 16.71 | 17.08 | 16.45 | 16.89 | 215,656 | +0.16(+0.94%) |
Sep 06, 2006 | 17.21 | 17.21 | 16.73 | 16.73 | 235,299 | -0.64(-3.68%) |
Sep 05, 2006 | 17.51 | 17.51 | 17.10 | 17.37 | 283,805 | -0.07(-0.43%) |
Sep 01, 2006 | 17.49 | 17.51 | 17.01 | 17.45 | 304,061 | +0.10(+0.57%) |
Aug 31, 2006 | 17.24 | 17.49 | 17.16 | 17.35 | 196,728 | -0.08(-0.48%) |
Aug 30, 2006 | 17.07 | 17.46 | 16.83 | 17.43 | 443,217 | +0.45(+2.64%) |
Aug 29, 2006 | 17.18 | 17.25 | 16.73 | 16.98 | 587,565 | -0.14(-0.82%) |
Aug 28, 2006 | 16.83 | 17.16 | 16.72 | 17.12 | 326,138 | +0.35(+2.08%) |
Aug 25, 2006 | 16.78 | 17.05 | 16.49 | 16.78 | 232,616 | -0.10(-0.59%) |
Aug 24, 2006 | 16.94 | 17.07 | 16.75 | 16.88 | 320,401 | +0.03(+0.20%) |
Aug 23, 2006 | 17.14 | 17.38 | 16.68 | 16.84 | 259,854 | -0.33(-1.93%) |
Aug 22, 2006 | 17.07 | 17.57 | 17.00 | 17.17 | 237,662 | +0.05(+0.29%) |
Aug 21, 2006 | 17.07 | 17.23 | 16.93 | 17.12 | 258,761 | -0.24(-1.39%) |
Aug 18, 2006 | 17.37 | 17.45 | 17.01 | 17.37 | 191,020 | +0.12(+0.72%) |
Aug 17, 2006 | 17.36 | 17.47 | 16.93 | 17.24 | 547,532 | -0.22(-1.28%) |
Aug 16, 2006 | 16.79 | 17.47 | 16.67 | 17.47 | 683,637 | +0.71(+4.21%) |
Aug 15, 2006 | 15.88 | 16.83 | 15.88 | 16.76 | 508,403 | +1.00(+6.38%) |
Aug 14, 2006 | 15.82 | 16.17 | 15.67 | 15.75 | 419,520 | +0.07(+0.42%) |
Aug 11, 2006 | 16.05 | 16.14 | 15.58 | 15.69 | 261,078 | -0.46(-2.88%) |
Aug 10, 2006 | 16.05 | 16.33 | 15.82 | 16.15 | 324,239 | +0.00(+0.00%) |
Aug 09, 2006 | 16.28 | 16.65 | 16.05 | 16.15 | 327,821 | +0.04(+0.26%) |
Aug 08, 2006 | 16.48 | 16.74 | 16.03 | 16.11 | 363,338 | -0.38(-2.32%) |
Aug 07, 2006 | 16.63 | 16.74 | 16.29 | 16.49 | 281,853 | -0.22(-1.29%) |
Aug 04, 2006 | 17.18 | 17.39 | 16.40 | 16.71 | 463,817 | -0.33(-1.95%) |
Aug 03, 2006 | 16.63 | 17.13 | 16.59 | 17.04 | 330,802 | +0.17(+0.98%) |
Aug 02, 2006 | 16.68 | 17.19 | 16.62 | 16.88 | 413,732 | +0.22(+1.35%) |