Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 18.48 | 18.76 | 18.42 | 18.53 | 1,022,248 | +0.01(+0.05%) |
Oct 30, 2006 | 18.58 | 18.65 | 18.07 | 18.52 | 1,202,252 | -0.42(-2.24%) |
Oct 27, 2006 | 18.40 | 19.50 | 18.38 | 18.95 | 2,176,944 | -0.89(-4.48%) |
Oct 26, 2006 | 19.15 | 19.84 | 19.15 | 19.84 | 1,354,633 | +0.71(+3.72%) |
Oct 25, 2006 | 19.24 | 19.27 | 18.93 | 19.12 | 759,173 | -0.07(-0.36%) |
Oct 24, 2006 | 18.93 | 19.25 | 18.77 | 19.19 | 785,177 | +0.12(+0.62%) |
Oct 23, 2006 | 18.62 | 19.23 | 18.56 | 19.07 | 933,005 | +0.30(+1.58%) |
Oct 20, 2006 | 18.91 | 18.94 | 18.54 | 18.78 | 1,402,897 | -0.06(-0.31%) |
Oct 19, 2006 | 18.28 | 18.93 | 18.27 | 18.84 | 1,218,643 | +0.52(+2.86%) |
Oct 18, 2006 | 18.23 | 18.53 | 18.15 | 18.31 | 931,689 | +0.18(+0.98%) |
Oct 17, 2006 | 17.70 | 18.43 | 17.49 | 18.14 | 2,123,621 | +0.43(+2.46%) |
Oct 16, 2006 | 17.74 | 17.78 | 17.61 | 17.70 | 749,763 | -0.04(-0.22%) |
Oct 13, 2006 | 17.69 | 17.79 | 17.52 | 17.74 | 614,684 | +0.05(+0.28%) |
Oct 12, 2006 | 17.59 | 17.79 | 17.41 | 17.69 | 1,067,173 | +0.24(+1.36%) |
Oct 11, 2006 | 17.31 | 17.79 | 16.99 | 17.45 | 863,998 | +0.02(+0.11%) |
Oct 10, 2006 | 17.59 | 17.85 | 17.39 | 17.43 | 881,402 | -0.22(-1.23%) |
Oct 09, 2006 | 16.65 | 17.86 | 16.58 | 17.65 | 2,076,875 | +0.79(+4.69%) |
Oct 06, 2006 | 16.57 | 17.17 | 16.44 | 16.86 | 2,105,914 | +0.06(+0.35%) |
Oct 05, 2006 | 16.65 | 16.98 | 16.55 | 16.80 | 2,627,409 | -0.23(-1.33%) |
Oct 04, 2006 | 17.64 | 17.98 | 16.85 | 17.03 | 3,167,320 | +0.00(+0.00%) |
Oct 03, 2006 | 16.79 | 17.05 | 16.35 | 17.03 | 1,339,354 | +0.24(+1.41%) |
Oct 02, 2006 | 16.90 | 17.03 | 16.51 | 16.79 | 863,593 | +0.30(+1.80%) |
Sep 29, 2006 | 16.67 | 16.95 | 16.49 | 16.49 | 397,344 | -0.18(-1.07%) |
Sep 28, 2006 | 16.80 | 16.98 | 16.46 | 16.67 | 497,818 | -0.07(-0.41%) |
Sep 27, 2006 | 16.59 | 17.24 | 16.59 | 16.74 | 849,833 | +0.03(+0.18%) |
Sep 26, 2006 | 16.25 | 16.90 | 16.16 | 16.71 | 908,417 | +0.26(+1.56%) |
Sep 25, 2006 | 15.74 | 16.58 | 15.53 | 16.46 | 2,192,122 | +0.79(+5.05%) |
Sep 22, 2006 | 15.57 | 15.73 | 15.28 | 15.66 | 1,728,604 | -0.21(-1.31%) |
Sep 21, 2006 | 16.50 | 16.51 | 15.77 | 15.87 | 2,413,003 | -1.39(-8.07%) |
Sep 20, 2006 | 17.30 | 17.46 | 17.21 | 17.27 | 1,654,639 | +0.04(+0.23%) |
Sep 19, 2006 | 17.22 | 17.30 | 16.76 | 17.23 | 1,048,859 | -0.02(-0.11%) |
Sep 18, 2006 | 17.09 | 17.27 | 16.85 | 17.25 | 648,479 | -0.01(-0.06%) |
Sep 15, 2006 | 17.64 | 17.77 | 16.96 | 17.26 | 898,198 | -0.21(-1.19%) |
Sep 14, 2006 | 17.22 | 17.48 | 16.83 | 17.46 | 499,639 | +0.13(+0.74%) |
Sep 13, 2006 | 17.11 | 17.51 | 17.00 | 17.34 | 556,706 | +0.27(+1.56%) |
Sep 12, 2006 | 16.04 | 17.09 | 16.04 | 17.07 | 515,525 | +1.13(+7.07%) |
Sep 11, 2006 | 16.26 | 16.26 | 15.85 | 15.94 | 741,061 | -0.45(-2.77%) |
Sep 08, 2006 | 16.09 | 16.48 | 16.00 | 16.40 | 389,755 | +0.34(+2.09%) |
Sep 07, 2006 | 15.96 | 16.19 | 15.67 | 16.06 | 495,390 | +0.08(+0.49%) |
Sep 06, 2006 | 16.28 | 16.29 | 15.86 | 15.98 | 533,232 | -0.48(-2.94%) |
Sep 05, 2006 | 16.38 | 16.54 | 16.20 | 16.47 | 388,136 | +0.04(+0.24%) |
Sep 01, 2006 | 16.57 | 16.71 | 15.74 | 16.43 | 464,327 | -0.07(-0.42%) |
Aug 31, 2006 | 16.11 | 16.58 | 16.04 | 16.49 | 628,040 | +0.47(+2.96%) |
Aug 30, 2006 | 15.55 | 16.05 | 15.49 | 16.02 | 611,851 | +0.52(+3.38%) |
Aug 29, 2006 | 15.42 | 15.53 | 15.26 | 15.50 | 461,696 | +0.14(+0.90%) |
Aug 28, 2006 | 15.13 | 15.51 | 15.09 | 15.36 | 398,963 | +0.22(+1.44%) |
Aug 25, 2006 | 15.32 | 15.36 | 15.08 | 15.14 | 369,114 | -0.27(-1.73%) |
Aug 24, 2006 | 15.46 | 15.64 | 15.15 | 15.41 | 351,103 | +0.05(+0.32%) |
Aug 23, 2006 | 15.63 | 15.67 | 15.28 | 15.36 | 696,339 | -0.32(-2.02%) |
Aug 22, 2006 | 15.72 | 15.92 | 15.51 | 15.67 | 600,013 | -0.05(-0.31%) |
Aug 21, 2006 | 16.31 | 16.37 | 15.69 | 15.72 | 492,658 | -0.73(-4.44%) |
Aug 18, 2006 | 16.75 | 16.75 | 16.06 | 16.46 | 405,742 | -0.30(-1.77%) |
Aug 17, 2006 | 16.40 | 16.88 | 16.40 | 16.75 | 425,473 | +0.20(+1.19%) |
Aug 16, 2006 | 16.00 | 16.59 | 15.62 | 16.55 | 456,030 | +0.68(+4.30%) |
Aug 15, 2006 | 15.88 | 16.06 | 15.71 | 15.87 | 310,630 | +0.30(+1.90%) |
Aug 14, 2006 | 15.68 | 16.01 | 15.51 | 15.58 | 215,923 | -0.03(-0.19%) |
Aug 11, 2006 | 15.95 | 16.00 | 15.61 | 15.61 | 404,831 | -0.35(-2.17%) |
Aug 10, 2006 | 15.51 | 16.03 | 15.31 | 15.95 | 351,002 | +0.45(+2.93%) |
Aug 09, 2006 | 16.11 | 16.24 | 15.49 | 15.50 | 502,574 | -0.42(-2.67%) |
Aug 08, 2006 | 16.40 | 16.46 | 15.80 | 15.92 | 587,162 | -0.47(-2.89%) |
Aug 07, 2006 | 16.35 | 16.51 | 16.04 | 16.40 | 365,067 | -0.05(-0.30%) |
Aug 04, 2006 | 16.55 | 16.71 | 16.09 | 16.45 | 474,951 | +0.08(+0.48%) |
Aug 03, 2006 | 15.91 | 16.45 | 15.71 | 16.37 | 350,597 | +0.34(+2.10%) |
Aug 02, 2006 | 15.82 | 16.25 | 15.78 | 16.03 | 431,948 | +0.30(+1.88%) |