Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 19.55 | 19.80 | 19.55 | 19.55 | 110,751 | +0.05(+0.26%) |
Oct 30, 2006 | 19.50 | 19.80 | 19.50 | 19.50 | 57,671 | -0.35(-1.76%) |
Oct 27, 2006 | 19.85 | 20.15 | 19.55 | 19.85 | 140,611 | +0.45(+2.32%) |
Oct 26, 2006 | 19.40 | 19.65 | 19.35 | 19.40 | 287,618 | +0.00(+0.00%) |
Oct 25, 2006 | 19.40 | 19.40 | 19.00 | 19.40 | 69,744 | +0.65(+3.47%) |
Oct 24, 2006 | 18.75 | 18.76 | 18.55 | 18.75 | 155,412 | +0.25(+1.35%) |
Oct 23, 2006 | 18.50 | 18.60 | 18.40 | 18.50 | 1,982,996 | +0.00(+0.00%) |
Oct 20, 2006 | 18.50 | 18.60 | 18.40 | 18.50 | 1,550,515 | -0.15(-0.80%) |
Oct 19, 2006 | 18.65 | 18.65 | 18.30 | 18.65 | 57,420 | +0.95(+5.37%) |
Oct 18, 2006 | 17.70 | 17.90 | 17.70 | 17.70 | 30,878 | +0.25(+1.43%) |
Oct 17, 2006 | 17.45 | 17.60 | 17.45 | 17.45 | 54,480 | +0.00(+0.00%) |
Oct 16, 2006 | 17.45 | 17.60 | 17.45 | 17.45 | 35,598 | +0.00(+0.00%) |
Oct 13, 2006 | 17.45 | 17.60 | 17.45 | 17.45 | 24,094 | -0.20(-1.13%) |
Oct 12, 2006 | 17.65 | 17.65 | 17.45 | 17.65 | 26,055 | +0.25(+1.44%) |
Oct 11, 2006 | 17.40 | 17.60 | 17.40 | 17.40 | 40,698 | -0.10(-0.57%) |
Oct 10, 2006 | 17.50 | 17.70 | 17.35 | 17.50 | 41,794 | +0.20(+1.16%) |
Oct 09, 2006 | 17.30 | 17.45 | 17.27 | 17.30 | 528,203 | -0.15(-0.86%) |
Oct 06, 2006 | 17.45 | 17.60 | 17.35 | 17.45 | 28,503 | -0.10(-0.57%) |
Oct 05, 2006 | 17.55 | 17.80 | 17.55 | 17.55 | 33,196 | -0.05(-0.28%) |
Oct 04, 2006 | 17.60 | 17.60 | 17.30 | 17.60 | 56,401 | +0.40(+2.33%) |
Oct 03, 2006 | 17.20 | 17.25 | 17.10 | 17.20 | 24,471 | +0.30(+1.78%) |
Oct 02, 2006 | 16.90 | 17.10 | 16.85 | 16.90 | 164,460 | +0.05(+0.30%) |
Sep 29, 2006 | 16.85 | 17.05 | 16.85 | 16.85 | 61,308 | -0.20(-1.17%) |
Sep 28, 2006 | 17.05 | 17.20 | 17.05 | 17.05 | 95,527 | +0.05(+0.29%) |
Sep 27, 2006 | 17.00 | 17.20 | 17.00 | 17.00 | 36,341 | +0.10(+0.59%) |
Sep 26, 2006 | 16.85 | 16.95 | 16.80 | 16.90 | 39,991 | +0.05(+0.30%) |
Sep 25, 2006 | 16.85 | 16.95 | 16.65 | 16.85 | 160,821 | +0.30(+1.81%) |
Sep 22, 2006 | 16.55 | 16.75 | 16.50 | 16.55 | 26,482 | -0.20(-1.19%) |
Sep 21, 2006 | 16.75 | 16.91 | 16.70 | 16.75 | 47,919 | +0.05(+0.30%) |
Sep 20, 2006 | 16.70 | 16.70 | 16.50 | 16.70 | 33,286 | +0.35(+2.14%) |
Sep 19, 2006 | 16.35 | 16.45 | 16.30 | 16.35 | 16,763 | -0.12(-0.73%) |
Sep 18, 2006 | 16.47 | 16.47 | 16.30 | 16.47 | 94,833 | +0.17(+1.04%) |
Sep 15, 2006 | 16.30 | 16.50 | 16.25 | 16.30 | 40,550 | -0.07(-0.43%) |
Sep 14, 2006 | 16.37 | 16.52 | 16.20 | 16.37 | 71,512 | +0.17(+1.05%) |
Sep 13, 2006 | 16.20 | 16.25 | 16.10 | 16.20 | 68,367 | +0.20(+1.25%) |
Sep 12, 2006 | 16.00 | 16.15 | 15.75 | 16.00 | 47,845 | +0.40(+2.56%) |
Sep 11, 2006 | 15.60 | 15.70 | 15.45 | 15.60 | 25,476 | -0.10(-0.64%) |
Sep 08, 2006 | 15.70 | 15.80 | 15.60 | 15.70 | 27,379 | +0.00(+0.00%) |
Sep 07, 2006 | 15.70 | 15.85 | 15.70 | 15.70 | 53,822 | -0.43(-2.67%) |
Sep 06, 2006 | 16.13 | 18.12 | 16.05 | 16.13 | 64,661 | -0.07(-0.43%) |
Sep 05, 2006 | 16.20 | 16.40 | 16.14 | 16.20 | 42,115 | -0.05(-0.31%) |
Sep 01, 2006 | 16.25 | 16.25 | 16.05 | 16.25 | 44,792 | +0.35(+2.20%) |
Aug 31, 2006 | 15.90 | 16.15 | 15.90 | 15.90 | 33,846 | -0.15(-0.93%) |
Aug 30, 2006 | 16.05 | 16.15 | 16.00 | 16.05 | 17,425 | +0.19(+1.20%) |
Aug 29, 2006 | 15.86 | 16.01 | 15.85 | 15.86 | 84,157 | +0.11(+0.70%) |
Aug 28, 2006 | 15.75 | 15.95 | 15.70 | 15.75 | 48,587 | -0.05(-0.32%) |
Aug 25, 2006 | 15.80 | 15.95 | 15.80 | 15.80 | 31,307 | -0.15(-0.94%) |
Aug 24, 2006 | 15.95 | 16.20 | 15.90 | 15.95 | 37,817 | +0.25(+1.59%) |
Aug 23, 2006 | 15.70 | 16.05 | 15.70 | 15.70 | 38,565 | -0.05(-0.32%) |
Aug 22, 2006 | 15.75 | 16.05 | 15.70 | 15.75 | 48,760 | -0.54(-3.31%) |
Aug 21, 2006 | 16.29 | 16.40 | 16.15 | 16.29 | 93,298 | +0.09(+0.56%) |
Aug 18, 2006 | 16.20 | 16.35 | 16.15 | 16.20 | 15,060 | +0.05(+0.31%) |
Aug 17, 2006 | 16.15 | 16.30 | 16.15 | 16.15 | 27,101 | +0.20(+1.25%) |
Aug 16, 2006 | 15.95 | 16.06 | 15.90 | 15.95 | 36,800 | +0.20(+1.27%) |
Aug 15, 2006 | 15.75 | 15.90 | 15.70 | 15.75 | 111,499 | +0.15(+0.96%) |
Aug 14, 2006 | 15.60 | 15.80 | 15.60 | 15.60 | 403,270 | +0.05(+0.32%) |
Aug 11, 2006 | 15.55 | 15.65 | 15.50 | 15.55 | 1,465,754 | +0.00(+0.00%) |
Aug 10, 2006 | 15.55 | 15.75 | 15.45 | 15.55 | 31,914 | +0.05(+0.32%) |
Aug 09, 2006 | 15.50 | 15.85 | 15.50 | 15.50 | 24,364 | +0.40(+2.65%) |
Aug 08, 2006 | 15.10 | 15.35 | 15.05 | 15.10 | 71,422 | +0.25(+1.68%) |
Aug 07, 2006 | 14.85 | 15.05 | 14.85 | 14.85 | 21,290 | -0.05(-0.34%) |
Aug 04, 2006 | 14.90 | 15.25 | 14.85 | 14.90 | 87,165 | +0.00(+0.00%) |
Aug 03, 2006 | 14.90 | 15.05 | 14.85 | 14.90 | 41,315 | +0.00(+0.00%) |
Aug 02, 2006 | 14.90 | 15.05 | 14.90 | 14.90 | 32,359 | +0.15(+1.02%) |