Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 16.15 | 16.50 | 16.15 | 16.45 | 8,008 | +0.27(+1.64%) |
Oct 30, 2006 | 16.70 | 16.93 | 15.95 | 16.19 | 27,229 | -0.36(-2.17%) |
Oct 27, 2006 | 16.80 | 17.01 | 16.51 | 16.54 | 16,337 | -0.09(-0.56%) |
Oct 26, 2006 | 16.90 | 16.98 | 16.54 | 16.64 | 12,173 | -0.20(-1.20%) |
Oct 25, 2006 | 16.63 | 17.40 | 16.55 | 16.84 | 44,208 | +0.22(+1.31%) |
Oct 24, 2006 | 16.86 | 17.17 | 15.85 | 16.62 | 148,002 | -1.51(-8.32%) |
Oct 23, 2006 | 17.64 | 18.14 | 17.64 | 18.13 | 19,541 | +0.07(+0.41%) |
Oct 20, 2006 | 17.70 | 18.07 | 17.70 | 18.06 | 12,493 | +0.57(+3.29%) |
Oct 19, 2006 | 17.48 | 17.71 | 17.32 | 17.48 | 2,883 | +0.28(+1.63%) |
Oct 18, 2006 | 16.86 | 17.40 | 16.76 | 17.20 | 29,152 | +0.41(+2.42%) |
Oct 17, 2006 | 17.32 | 17.83 | 16.34 | 16.79 | 79,447 | -0.27(-1.56%) |
Oct 16, 2006 | 16.58 | 17.07 | 16.56 | 17.06 | 54,139 | +0.67(+4.10%) |
Oct 13, 2006 | 15.61 | 16.47 | 15.58 | 16.39 | 45,169 | +0.63(+3.98%) |
Oct 12, 2006 | 15.58 | 15.76 | 15.54 | 15.76 | 11,853 | +0.23(+1.49%) |
Oct 11, 2006 | 15.94 | 15.94 | 15.49 | 15.53 | 8,008 | -0.20(-1.29%) |
Oct 10, 2006 | 15.92 | 16.08 | 15.30 | 15.73 | 25,628 | -0.45(-2.80%) |
Oct 09, 2006 | 15.76 | 16.31 | 15.76 | 16.19 | 16,017 | +0.30(+1.87%) |
Oct 06, 2006 | 16.23 | 16.54 | 15.80 | 15.89 | 18,580 | -0.58(-3.51%) |
Oct 05, 2006 | 16.41 | 16.78 | 16.23 | 16.47 | 14,415 | +0.23(+1.44%) |
Oct 04, 2006 | 15.16 | 16.54 | 15.08 | 16.23 | 61,187 | +0.47(+2.97%) |
Oct 03, 2006 | 17.04 | 17.22 | 15.76 | 15.76 | 35,238 | -1.55(-8.96%) |
Oct 02, 2006 | 16.86 | 17.32 | 16.78 | 17.32 | 9,610 | +0.37(+2.15%) |
Sep 29, 2006 | 17.09 | 17.22 | 16.79 | 16.95 | 12,173 | -0.06(-0.37%) |
Sep 28, 2006 | 17.07 | 17.07 | 16.70 | 17.01 | 11,532 | +0.16(+0.93%) |
Sep 27, 2006 | 16.98 | 17.39 | 16.49 | 16.86 | 33,957 | +0.03(+0.20%) |
Sep 26, 2006 | 16.23 | 16.83 | 15.69 | 16.82 | 61,187 | +0.42(+2.59%) |
Sep 25, 2006 | 17.91 | 17.91 | 16.33 | 16.40 | 112,443 | -1.51(-8.44%) |
Sep 22, 2006 | 18.18 | 18.18 | 17.32 | 17.91 | 27,550 | -0.27(-1.51%) |
Sep 21, 2006 | 18.34 | 18.38 | 18.11 | 18.18 | 21,783 | -0.08(-0.44%) |
Sep 20, 2006 | 18.43 | 18.50 | 17.85 | 18.26 | 32,035 | -0.29(-1.58%) |
Sep 19, 2006 | 19.59 | 19.59 | 17.79 | 18.56 | 111,162 | -1.23(-6.22%) |
Sep 18, 2006 | 19.55 | 19.79 | 19.51 | 19.79 | 16,017 | +0.12(+0.60%) |
Sep 15, 2006 | 19.59 | 19.76 | 19.59 | 19.67 | 8,649 | +0.08(+0.40%) |
Sep 14, 2006 | 19.62 | 19.62 | 19.59 | 19.59 | 7,688 | -0.03(-0.14%) |
Sep 13, 2006 | 19.55 | 19.62 | 19.52 | 19.62 | 9,610 | +0.09(+0.48%) |
Sep 12, 2006 | 19.51 | 19.59 | 19.51 | 19.53 | 9,290 | -0.03(-0.16%) |
Sep 11, 2006 | 19.79 | 19.79 | 19.51 | 19.56 | 12,173 | -0.30(-1.51%) |
Sep 08, 2006 | 19.74 | 19.88 | 19.67 | 19.86 | 2,562 | +0.03(+0.17%) |
Sep 07, 2006 | 19.94 | 19.95 | 19.67 | 19.82 | 6,086 | -0.05(-0.24%) |
Sep 06, 2006 | 19.76 | 19.97 | 19.76 | 19.87 | 7,688 | -0.04(-0.21%) |
Sep 05, 2006 | 19.92 | 19.92 | 19.61 | 19.91 | 7,047 | -0.07(-0.33%) |
Sep 01, 2006 | 19.81 | 19.98 | 19.67 | 19.98 | 6,407 | +0.09(+0.47%) |
Aug 31, 2006 | 19.64 | 19.89 | 19.64 | 19.88 | 3,844 | +0.25(+1.29%) |
Aug 30, 2006 | 19.98 | 19.98 | 19.63 | 19.63 | 4,805 | -0.35(-1.73%) |
Aug 29, 2006 | 19.74 | 19.98 | 19.67 | 19.98 | 12,173 | +0.31(+1.59%) |
Aug 28, 2006 | 19.97 | 19.97 | 19.67 | 19.67 | 14,095 | -0.37(-1.85%) |
Aug 25, 2006 | 20.06 | 20.07 | 19.99 | 20.04 | 4,484 | -0.02(-0.09%) |
Aug 24, 2006 | 19.99 | 20.06 | 19.99 | 20.06 | 8,008 | +0.06(+0.31%) |
Aug 23, 2006 | 20.04 | 20.10 | 19.99 | 19.99 | 11,212 | -0.00(-0.02%) |
Aug 22, 2006 | 20.12 | 20.12 | 20.00 | 20.00 | 14,095 | -0.04(-0.22%) |
Aug 21, 2006 | 19.74 | 20.04 | 19.73 | 20.04 | 16,337 | +0.31(+1.55%) |
Aug 18, 2006 | 19.92 | 19.97 | 19.61 | 19.73 | 27,870 | -0.24(-1.22%) |
Aug 17, 2006 | 20.08 | 20.08 | 19.98 | 19.98 | 9,930 | -0.11(-0.53%) |
Aug 16, 2006 | 20.06 | 20.08 | 19.79 | 20.08 | 23,706 | +0.03(+0.14%) |
Aug 15, 2006 | 20.01 | 20.13 | 19.51 | 20.06 | 30,433 | +0.03(+0.16%) |
Aug 14, 2006 | 20.13 | 20.29 | 20.02 | 20.02 | 2,883 | -0.19(-0.93%) |
Aug 11, 2006 | 20.21 | 20.29 | 20.21 | 20.21 | 7,688 | -0.12(-0.60%) |
Aug 10, 2006 | 20.44 | 20.49 | 20.27 | 20.33 | 6,407 | -0.03(-0.17%) |
Aug 09, 2006 | 20.43 | 20.43 | 20.37 | 20.37 | 5,125 | +0.16(+0.77%) |
Aug 08, 2006 | 20.38 | 20.51 | 19.98 | 20.21 | 21,143 | -0.23(-1.13%) |
Aug 07, 2006 | 20.45 | 20.45 | 20.37 | 20.44 | 13,775 | -0.00(-0.02%) |
Aug 04, 2006 | 20.56 | 20.57 | 20.45 | 20.45 | 6,407 | -0.12(-0.59%) |
Aug 03, 2006 | 20.41 | 20.57 | 20.41 | 20.57 | 9,610 | +0.15(+0.75%) |
Aug 02, 2006 | 20.44 | 20.53 | 20.41 | 20.41 | 26,589 | +0.02(+0.09%) |