Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 17.67 | 17.83 | 17.54 | 17.82 | 1,374 | +0.18(+1.00%) |
Oct 30, 2006 | 17.42 | 17.68 | 17.42 | 17.64 | 2,566 | +0.07(+0.40%) |
Oct 27, 2006 | 17.57 | 17.59 | 17.57 | 17.57 | 2,265 | -0.24(-1.34%) |
Oct 26, 2006 | 17.81 | 17.81 | 17.81 | 17.81 | 121 | -0.20(-1.10%) |
Oct 25, 2006 | 17.67 | 18.16 | 17.67 | 18.01 | 3,649 | +0.39(+2.24%) |
Oct 24, 2006 | 17.55 | 17.64 | 17.46 | 17.61 | 9,734 | -0.23(-1.29%) |
Oct 23, 2006 | 17.89 | 17.89 | 17.51 | 17.84 | 4,488 | -0.07(-0.37%) |
Oct 20, 2006 | 17.51 | 18.07 | 17.51 | 17.91 | 4,655 | +0.24(+1.35%) |
Oct 19, 2006 | 17.55 | 17.75 | 17.55 | 17.67 | 1,769 | -0.08(-0.46%) |
Oct 18, 2006 | 17.58 | 17.76 | 17.58 | 17.75 | 1,581 | +0.29(+1.65%) |
Oct 17, 2006 | 17.64 | 17.64 | 17.38 | 17.46 | 4,237 | +0.02(+0.14%) |
Oct 16, 2006 | 17.35 | 17.66 | 17.34 | 17.44 | 850 | -0.15(-0.84%) |
Oct 13, 2006 | 17.61 | 17.66 | 17.43 | 17.59 | 3,875 | -0.02(-0.09%) |
Oct 12, 2006 | 17.61 | 17.61 | 17.60 | 17.60 | 486 | +0.21(+1.18%) |
Oct 11, 2006 | 17.69 | 17.69 | 17.30 | 17.40 | 2,894 | +0.10(+0.57%) |
Oct 10, 2006 | 17.60 | 17.60 | 17.30 | 17.30 | 8,401 | -0.13(-0.77%) |
Oct 09, 2006 | 17.38 | 17.43 | 17.38 | 17.43 | 243 | -0.10(-0.54%) |
Oct 06, 2006 | 17.55 | 17.60 | 17.49 | 17.53 | 2,990 | -0.08(-0.47%) |
Oct 05, 2006 | 17.88 | 17.88 | 17.60 | 17.61 | 9,487 | -0.07(-0.42%) |
Oct 04, 2006 | 17.38 | 17.77 | 17.38 | 17.69 | 1,460 | +0.22(+1.27%) |
Oct 03, 2006 | 17.58 | 17.64 | 17.46 | 17.46 | 4,899 | -0.25(-1.39%) |
Oct 02, 2006 | 17.46 | 17.73 | 17.46 | 17.71 | 3,595 | +0.25(+1.41%) |
Sep 29, 2006 | 17.51 | 17.69 | 17.46 | 17.46 | 1,771 | -0.04(-0.23%) |
Sep 28, 2006 | 17.46 | 17.51 | 17.46 | 17.51 | 2,190 | +0.03(+0.19%) |
Sep 27, 2006 | 17.63 | 17.63 | 17.47 | 17.47 | 2,186 | +0.03(+0.19%) |
Sep 26, 2006 | 17.46 | 17.63 | 17.41 | 17.44 | 5,314 | +0.06(+0.32%) |
Sep 25, 2006 | 17.38 | 17.38 | 17.38 | 17.38 | 0 | +0.00(+0.00%) |
Sep 22, 2006 | 17.38 | 17.38 | 17.38 | 17.38 | 0 | +0.00(+0.00%) |
Sep 21, 2006 | 17.51 | 17.51 | 17.32 | 17.38 | 1,922 | -0.08(-0.46%) |
Sep 20, 2006 | 17.46 | 17.48 | 17.46 | 17.46 | 2,328 | -0.04(-0.23%) |
Sep 19, 2006 | 17.48 | 17.50 | 17.48 | 17.50 | 1,591 | -0.00(-0.01%) |
Sep 18, 2006 | 17.52 | 17.74 | 17.51 | 17.51 | 4,380 | +0.02(+0.09%) |
Sep 15, 2006 | 17.46 | 17.67 | 17.10 | 17.49 | 24,961 | -0.04(-0.23%) |
Sep 14, 2006 | 17.53 | 17.53 | 17.53 | 17.53 | 608 | +0.06(+0.37%) |
Sep 13, 2006 | 17.46 | 17.47 | 17.46 | 17.46 | 6,210 | +0.08(+0.47%) |
Sep 12, 2006 | 17.27 | 17.66 | 17.27 | 17.38 | 3,018 | -0.06(-0.33%) |
Sep 11, 2006 | 17.33 | 17.57 | 17.33 | 17.44 | 1,461 | +0.07(+0.43%) |
Sep 08, 2006 | 17.29 | 17.37 | 17.26 | 17.37 | 1,277 | +0.07(+0.39%) |
Sep 07, 2006 | 17.67 | 17.67 | 17.28 | 17.30 | 3,285 | -0.48(-2.68%) |
Sep 06, 2006 | 17.71 | 17.79 | 17.71 | 17.77 | 730 | +0.06(+0.36%) |
Sep 05, 2006 | 17.61 | 18.00 | 17.61 | 17.71 | 991 | +0.18(+1.03%) |
Sep 01, 2006 | 18.00 | 18.00 | 17.47 | 17.53 | 1,182 | +0.00(+0.00%) |
Aug 31, 2006 | 17.79 | 17.79 | 17.53 | 17.53 | 3,538 | -0.35(-1.93%) |
Aug 30, 2006 | 17.66 | 18.08 | 17.65 | 17.88 | 18,577 | +0.41(+2.35%) |
Aug 29, 2006 | 17.46 | 17.46 | 17.46 | 17.46 | 0 | +0.00(+0.00%) |
Aug 28, 2006 | 17.45 | 17.46 | 17.42 | 17.46 | 793 | -0.19(-1.07%) |
Aug 25, 2006 | 17.46 | 17.67 | 17.45 | 17.65 | 4,175 | +0.19(+1.08%) |
Aug 24, 2006 | 17.46 | 17.66 | 17.46 | 17.46 | 5,194 | +0.00(+0.00%) |
Aug 23, 2006 | 17.46 | 17.51 | 17.46 | 17.46 | 1,529 | +0.00(+0.00%) |
Aug 22, 2006 | 17.74 | 17.75 | 17.46 | 17.46 | 2,466 | -0.01(-0.05%) |
Aug 21, 2006 | 17.49 | 17.67 | 17.46 | 17.47 | 4,594 | +0.01(+0.05%) |
Aug 18, 2006 | 17.47 | 17.63 | 17.46 | 17.46 | 4,272 | -0.04(-0.21%) |
Aug 17, 2006 | 17.77 | 17.77 | 17.36 | 17.50 | 2,220 | -0.27(-1.51%) |
Aug 16, 2006 | 17.66 | 18.08 | 17.66 | 17.77 | 4,807 | +0.16(+0.88%) |
Aug 15, 2006 | 17.46 | 17.61 | 17.46 | 17.61 | 9,190 | +0.15(+0.85%) |
Aug 14, 2006 | 17.27 | 17.46 | 17.27 | 17.46 | 977 | -0.08(-0.47%) |
Aug 11, 2006 | 17.55 | 17.55 | 17.30 | 17.55 | 851 | -0.08(-0.47%) |
Aug 10, 2006 | 17.63 | 17.65 | 17.34 | 17.63 | 2,479 | +0.16(+0.94%) |
Aug 09, 2006 | 17.49 | 17.68 | 17.26 | 17.46 | 14,668 | +0.08(+0.47%) |
Aug 08, 2006 | 17.17 | 17.60 | 17.17 | 17.38 | 8,965 | +0.09(+0.52%) |
Aug 07, 2006 | 17.26 | 17.46 | 17.24 | 17.29 | 10,333 | +0.04(+0.24%) |
Aug 04, 2006 | 16.88 | 17.46 | 16.86 | 17.25 | 5,031 | +0.01(+0.05%) |
Aug 03, 2006 | 16.86 | 17.26 | 16.83 | 17.24 | 6,048 | +0.25(+1.49%) |
Aug 02, 2006 | 16.85 | 17.30 | 16.85 | 16.99 | 2,213 | +0.10(+0.59%) |