Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 17.48 | 17.48 | 17.35 | 17.40 | 146,782 | -0.01(-0.07%) |
Oct 30, 2006 | 17.35 | 17.46 | 17.32 | 17.42 | 49,769 | +0.03(+0.18%) |
Oct 27, 2006 | 17.46 | 17.52 | 17.36 | 17.38 | 59,117 | -0.15(-0.86%) |
Oct 26, 2006 | 17.50 | 17.56 | 17.40 | 17.54 | 141,729 | +0.11(+0.66%) |
Oct 25, 2006 | 17.40 | 17.44 | 17.36 | 17.42 | 69,728 | +0.02(+0.11%) |
Oct 24, 2006 | 17.39 | 17.42 | 17.32 | 17.40 | 46,485 | +0.02(+0.14%) |
Oct 23, 2006 | 17.25 | 17.43 | 17.23 | 17.38 | 30,063 | +0.09(+0.54%) |
Oct 20, 2006 | 17.25 | 17.29 | 17.25 | 17.28 | 21,726 | -0.01(-0.08%) |
Oct 19, 2006 | 17.22 | 17.32 | 17.22 | 17.30 | 387,041 | +0.04(+0.23%) |
Oct 18, 2006 | 17.38 | 17.38 | 17.21 | 17.26 | 33,853 | +0.01(+0.07%) |
Oct 17, 2006 | 17.26 | 17.29 | 17.14 | 17.25 | 48,253 | -0.12(-0.71%) |
Oct 16, 2006 | 17.30 | 17.37 | 17.30 | 17.37 | 41,180 | +0.08(+0.46%) |
Oct 13, 2006 | 17.26 | 17.31 | 17.21 | 17.29 | 44,716 | +0.05(+0.30%) |
Oct 12, 2006 | 17.14 | 17.24 | 17.10 | 17.24 | 51,032 | +0.20(+1.16%) |
Oct 11, 2006 | 17.02 | 17.12 | 16.97 | 17.04 | 39,664 | -0.04(-0.25%) |
Oct 10, 2006 | 17.12 | 17.12 | 17.04 | 17.08 | 20,463 | -0.00(-0.02%) |
Oct 09, 2006 | 16.98 | 17.11 | 16.98 | 17.09 | 40,674 | +0.05(+0.28%) |
Oct 06, 2006 | 17.02 | 17.06 | 16.96 | 17.04 | 73,770 | -0.05(-0.30%) |
Oct 05, 2006 | 17.02 | 17.09 | 16.97 | 17.09 | 245,564 | +0.12(+0.72%) |
Oct 04, 2006 | 16.70 | 16.98 | 16.70 | 16.97 | 333,229 | +0.25(+1.47%) |
Oct 03, 2006 | 16.69 | 16.77 | 16.62 | 16.72 | 25,263 | +0.00(+0.02%) |
Oct 02, 2006 | 16.76 | 16.83 | 16.70 | 16.72 | 29,558 | -0.05(-0.31%) |
Sep 29, 2006 | 16.87 | 16.87 | 16.77 | 16.77 | 52,296 | -0.09(-0.54%) |
Sep 28, 2006 | 16.80 | 16.86 | 16.75 | 16.86 | 24,253 | +0.04(+0.23%) |
Sep 27, 2006 | 16.80 | 16.87 | 16.78 | 16.82 | 43,201 | +0.04(+0.24%) |
Sep 26, 2006 | 16.64 | 16.79 | 16.64 | 16.78 | 28,548 | +0.08(+0.45%) |
Sep 25, 2006 | 16.59 | 16.75 | 16.49 | 16.71 | 14,653 | +0.14(+0.86%) |
Sep 22, 2006 | 16.60 | 16.60 | 16.52 | 16.57 | 48,506 | -0.08(-0.45%) |
Sep 21, 2006 | 16.82 | 16.82 | 16.63 | 16.64 | 22,737 | -0.13(-0.76%) |
Sep 20, 2006 | 16.74 | 16.82 | 16.74 | 16.77 | 33,095 | +0.12(+0.74%) |
Sep 19, 2006 | 16.68 | 16.71 | 16.53 | 16.64 | 43,201 | -0.07(-0.43%) |
Sep 18, 2006 | 16.75 | 16.78 | 16.66 | 16.72 | 173,815 | +0.02(+0.09%) |
Sep 15, 2006 | 16.77 | 16.79 | 16.67 | 16.70 | 29,558 | +0.04(+0.26%) |
Sep 14, 2006 | 16.66 | 16.66 | 16.59 | 16.66 | 27,032 | -0.01(-0.07%) |
Sep 13, 2006 | 16.60 | 16.67 | 16.60 | 16.67 | 39,664 | +0.09(+0.53%) |
Sep 12, 2006 | 16.41 | 16.62 | 16.38 | 16.58 | 368,851 | +0.22(+1.33%) |
Sep 11, 2006 | 16.23 | 16.39 | 16.20 | 16.36 | 21,979 | +0.04(+0.24%) |
Sep 08, 2006 | 16.23 | 16.34 | 16.23 | 16.32 | 92,212 | +0.10(+0.63%) |
Sep 07, 2006 | 16.24 | 16.32 | 16.20 | 16.22 | 55,580 | -0.12(-0.73%) |
Sep 06, 2006 | 16.45 | 16.47 | 16.32 | 16.34 | 341,819 | -0.20(-1.20%) |
Sep 05, 2006 | 16.47 | 16.54 | 16.43 | 16.54 | 58,612 | +0.04(+0.24%) |
Sep 01, 2006 | 16.45 | 16.52 | 16.41 | 16.50 | 56,590 | +0.09(+0.53%) |
Aug 31, 2006 | 16.40 | 16.43 | 16.38 | 16.41 | 50,780 | +0.00(+0.02%) |
Aug 30, 2006 | 16.36 | 16.42 | 16.35 | 16.41 | 80,338 | +0.06(+0.36%) |
Aug 29, 2006 | 16.27 | 16.36 | 16.20 | 16.35 | 74,022 | +0.07(+0.41%) |
Aug 28, 2006 | 16.18 | 16.31 | 16.15 | 16.28 | 126,571 | +0.11(+0.69%) |
Aug 25, 2006 | 16.10 | 16.22 | 16.10 | 16.17 | 51,032 | +0.04(+0.22%) |
Aug 24, 2006 | 16.23 | 16.23 | 16.07 | 16.13 | 50,274 | -0.05(-0.32%) |
Aug 23, 2006 | 16.27 | 16.28 | 16.08 | 16.19 | 34,106 | -0.04(-0.27%) |
Aug 22, 2006 | 16.27 | 16.29 | 16.19 | 16.23 | 46,990 | -0.01(-0.05%) |
Aug 21, 2006 | 16.25 | 16.26 | 16.19 | 16.24 | 44,969 | -0.09(-0.53%) |
Aug 18, 2006 | 16.28 | 16.32 | 16.21 | 16.32 | 27,537 | +0.04(+0.27%) |
Aug 17, 2006 | 16.21 | 16.38 | 16.21 | 16.28 | 42,948 | +0.01(+0.05%) |
Aug 16, 2006 | 16.08 | 16.27 | 16.08 | 16.27 | 55,327 | +0.22(+1.38%) |
Aug 15, 2006 | 15.95 | 16.05 | 15.89 | 16.05 | 62,148 | +0.29(+1.86%) |
Aug 14, 2006 | 15.83 | 15.93 | 15.76 | 15.76 | 115,455 | +0.04(+0.25%) |
Aug 11, 2006 | 15.75 | 15.75 | 15.66 | 15.72 | 291,039 | -0.07(-0.45%) |
Aug 10, 2006 | 15.64 | 15.84 | 15.64 | 15.79 | 32,842 | +0.06(+0.40%) |
Aug 09, 2006 | 15.93 | 15.96 | 15.72 | 15.73 | 103,834 | -0.07(-0.46%) |
Aug 08, 2006 | 15.91 | 15.93 | 15.75 | 15.80 | 29,053 | -0.05(-0.34%) |
Aug 07, 2006 | 15.85 | 15.90 | 15.85 | 15.85 | 40,927 | -0.07(-0.45%) |
Aug 04, 2006 | 16.11 | 16.11 | 15.86 | 15.92 | 80,086 | -0.02(-0.12%) |
Aug 03, 2006 | 15.78 | 16.00 | 15.78 | 15.94 | 14,905 | +0.03(+0.20%) |
Aug 02, 2006 | 15.86 | 15.98 | 15.84 | 15.91 | 37,390 | +0.15(+0.93%) |