Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 20.13 | 20.18 | 19.99 | 20.09 | 275,460 | -0.05(-0.23%) |
Oct 30, 2006 | 20.00 | 20.16 | 20.00 | 20.14 | 244,717 | +0.09(+0.46%) |
Oct 27, 2006 | 20.14 | 20.24 | 20.05 | 20.05 | 219,328 | -0.15(-0.74%) |
Oct 26, 2006 | 20.08 | 20.24 | 19.99 | 20.20 | 317,674 | +0.16(+0.82%) |
Oct 25, 2006 | 19.61 | 20.12 | 19.61 | 20.03 | 527,060 | +0.29(+1.49%) |
Oct 24, 2006 | 19.67 | 19.77 | 19.59 | 19.74 | 452,574 | +0.01(+0.03%) |
Oct 23, 2006 | 19.67 | 19.82 | 19.59 | 19.73 | 466,493 | -0.01(-0.03%) |
Oct 20, 2006 | 19.63 | 19.76 | 19.58 | 19.74 | 264,600 | +0.08(+0.40%) |
Oct 19, 2006 | 19.61 | 19.69 | 19.53 | 19.66 | 249,306 | +0.10(+0.50%) |
Oct 18, 2006 | 19.50 | 19.61 | 19.48 | 19.56 | 299,167 | +0.08(+0.40%) |
Oct 17, 2006 | 19.40 | 19.48 | 19.35 | 19.48 | 226,669 | +0.05(+0.27%) |
Oct 16, 2006 | 19.39 | 19.48 | 19.35 | 19.43 | 410,819 | +0.05(+0.24%) |
Oct 13, 2006 | 19.12 | 19.43 | 19.12 | 19.39 | 432,232 | +0.27(+1.40%) |
Oct 12, 2006 | 18.96 | 19.12 | 18.94 | 19.12 | 908,208 | +0.19(+1.00%) |
Oct 11, 2006 | 19.10 | 19.10 | 18.86 | 18.93 | 263,224 | -0.10(-0.55%) |
Oct 10, 2006 | 18.90 | 19.04 | 18.90 | 19.03 | 236,611 | +0.08(+0.45%) |
Oct 09, 2006 | 18.88 | 18.95 | 18.83 | 18.95 | 196,997 | +0.00(+0.00%) |
Oct 06, 2006 | 19.05 | 19.00 | 18.82 | 18.95 | 274,083 | -0.09(-0.48%) |
Oct 05, 2006 | 18.73 | 19.08 | 18.73 | 19.04 | 577,839 | +0.27(+1.46%) |
Oct 04, 2006 | 18.62 | 18.80 | 18.57 | 18.76 | 297,637 | +0.07(+0.35%) |
Oct 03, 2006 | 18.65 | 18.71 | 18.57 | 18.70 | 520,636 | +0.10(+0.53%) |
Oct 02, 2006 | 18.65 | 18.76 | 18.59 | 18.60 | 187,820 | -0.07(-0.35%) |
Sep 29, 2006 | 18.78 | 18.81 | 18.61 | 18.67 | 280,813 | -0.13(-0.70%) |
Sep 28, 2006 | 18.84 | 18.86 | 18.73 | 18.80 | 271,942 | -0.04(-0.21%) |
Sep 27, 2006 | 18.52 | 18.84 | 18.52 | 18.84 | 422,749 | +0.26(+1.37%) |
Sep 26, 2006 | 18.40 | 18.60 | 18.31 | 18.58 | 475,516 | +0.19(+1.03%) |
Sep 25, 2006 | 18.35 | 18.46 | 18.24 | 18.39 | 592,369 | +0.11(+0.61%) |
Sep 22, 2006 | 18.30 | 18.40 | 18.21 | 18.28 | 255,729 | -0.02(-0.11%) |
Sep 21, 2006 | 18.46 | 18.46 | 18.27 | 18.30 | 387,877 | -0.15(-0.82%) |
Sep 20, 2006 | 18.35 | 18.49 | 18.31 | 18.45 | 355,911 | +0.10(+0.57%) |
Sep 19, 2006 | 18.33 | 18.37 | 18.18 | 18.35 | 237,070 | -0.02(-0.11%) |
Sep 18, 2006 | 18.31 | 18.48 | 18.27 | 18.37 | 336,027 | -0.12(-0.67%) |
Sep 15, 2006 | 18.48 | 18.53 | 18.33 | 18.49 | 451,657 | +0.03(+0.14%) |
Sep 14, 2006 | 18.44 | 18.54 | 18.40 | 18.46 | 375,029 | -0.01(-0.07%) |
Sep 13, 2006 | 18.36 | 18.48 | 18.29 | 18.48 | 358,664 | +0.11(+0.60%) |
Sep 12, 2006 | 18.31 | 18.40 | 18.25 | 18.37 | 442,021 | +0.00(+0.00%) |
Sep 11, 2006 | 18.37 | 18.40 | 18.22 | 18.37 | 446,456 | -0.01(-0.04%) |
Sep 08, 2006 | 18.39 | 18.44 | 18.32 | 18.37 | 305,132 | +0.07(+0.36%) |
Sep 07, 2006 | 18.45 | 18.57 | 18.31 | 18.31 | 340,157 | -0.24(-1.27%) |
Sep 06, 2006 | 18.80 | 18.80 | 18.48 | 18.54 | 388,489 | -0.25(-1.36%) |
Sep 05, 2006 | 18.73 | 18.82 | 18.73 | 18.80 | 568,662 | +0.05(+0.28%) |
Sep 01, 2006 | 18.88 | 18.94 | 18.74 | 18.74 | 425,808 | -0.08(-0.45%) |
Aug 31, 2006 | 18.60 | 18.90 | 18.60 | 18.83 | 563,768 | +0.27(+1.48%) |
Aug 30, 2006 | 18.69 | 18.73 | 18.52 | 18.56 | 309,108 | -0.11(-0.60%) |
Aug 29, 2006 | 18.67 | 18.69 | 18.52 | 18.67 | 396,748 | +0.05(+0.25%) |
Aug 28, 2006 | 18.46 | 18.62 | 18.44 | 18.62 | 450,127 | +0.15(+0.81%) |
Aug 25, 2006 | 18.40 | 18.50 | 18.37 | 18.47 | 403,784 | +0.04(+0.21%) |
Aug 24, 2006 | 18.46 | 18.48 | 18.26 | 18.43 | 661,196 | -0.07(-0.39%) |
Aug 23, 2006 | 18.73 | 18.76 | 18.48 | 18.50 | 536,543 | -0.49(-2.58%) |
Aug 22, 2006 | 18.80 | 19.00 | 18.80 | 18.99 | 395,677 | +0.16(+0.87%) |
Aug 21, 2006 | 18.95 | 19.03 | 18.78 | 18.83 | 479,187 | -0.09(-0.48%) |
Aug 18, 2006 | 18.86 | 18.95 | 18.79 | 18.92 | 336,945 | +0.16(+0.84%) |
Aug 17, 2006 | 18.83 | 18.90 | 18.67 | 18.76 | 333,274 | -0.06(-0.31%) |
Aug 16, 2006 | 19.04 | 19.04 | 18.80 | 18.82 | 384,512 | -0.21(-1.10%) |
Aug 15, 2006 | 18.90 | 19.04 | 18.85 | 19.03 | 411,431 | +0.24(+1.29%) |
Aug 14, 2006 | 18.74 | 18.84 | 18.68 | 18.79 | 410,360 | +0.12(+0.63%) |
Aug 11, 2006 | 18.76 | 18.76 | 18.56 | 18.67 | 429,173 | -0.09(-0.49%) |
Aug 10, 2006 | 18.47 | 18.78 | 18.06 | 18.76 | 1,226,341 | -0.10(-0.52%) |
Aug 09, 2006 | 18.52 | 18.86 | 18.52 | 18.86 | 407,913 | +0.35(+1.87%) |
Aug 08, 2006 | 18.66 | 18.80 | 18.52 | 18.52 | 450,433 | -0.14(-0.77%) |
Aug 07, 2006 | 18.78 | 18.86 | 18.58 | 18.66 | 267,201 | -0.19(-1.01%) |
Aug 04, 2006 | 18.80 | 18.91 | 18.73 | 18.85 | 546,791 | +0.09(+0.49%) |
Aug 03, 2006 | 18.90 | 18.95 | 18.69 | 18.76 | 286,013 | -0.15(-0.80%) |
Aug 02, 2006 | 18.96 | 19.06 | 18.85 | 18.91 | 318,744 | -0.07(-0.34%) |