Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 17.56 | 17.64 | 17.26 | 17.45 | 23,751 | -0.10(-0.59%) |
Oct 30, 2006 | 17.25 | 17.61 | 16.77 | 17.56 | 33,817 | +0.24(+1.40%) |
Oct 27, 2006 | 17.30 | 17.43 | 17.22 | 17.31 | 9,411 | -0.10(-0.56%) |
Oct 26, 2006 | 17.04 | 17.44 | 16.91 | 17.41 | 30,613 | +0.37(+2.20%) |
Oct 25, 2006 | 17.16 | 17.29 | 16.79 | 17.04 | 8,066 | -0.26(-1.53%) |
Oct 24, 2006 | 16.98 | 17.30 | 16.97 | 17.30 | 8,078 | +0.19(+1.11%) |
Oct 23, 2006 | 17.15 | 17.30 | 16.97 | 17.11 | 6,801 | -0.06(-0.37%) |
Oct 20, 2006 | 17.30 | 17.32 | 17.02 | 17.18 | 30,309 | -0.12(-0.70%) |
Oct 19, 2006 | 16.95 | 17.31 | 16.95 | 17.30 | 13,632 | +0.25(+1.49%) |
Oct 18, 2006 | 17.30 | 17.30 | 16.90 | 17.04 | 8,613 | -0.09(-0.54%) |
Oct 17, 2006 | 17.13 | 17.27 | 16.95 | 17.14 | 22,894 | -0.17(-0.96%) |
Oct 16, 2006 | 17.27 | 17.31 | 17.18 | 17.30 | 30,447 | +0.10(+0.57%) |
Oct 13, 2006 | 17.22 | 17.30 | 17.15 | 17.20 | 38,030 | -0.05(-0.30%) |
Oct 12, 2006 | 16.76 | 17.28 | 16.76 | 17.26 | 37,542 | +0.61(+3.67%) |
Oct 11, 2006 | 17.02 | 17.04 | 16.45 | 16.65 | 47,641 | -0.37(-2.20%) |
Oct 10, 2006 | 16.92 | 17.05 | 16.89 | 17.02 | 8,940 | -0.10(-0.57%) |
Oct 09, 2006 | 16.79 | 17.12 | 16.74 | 17.12 | 8,999 | -0.02(-0.13%) |
Oct 06, 2006 | 16.88 | 17.16 | 16.74 | 17.14 | 32,168 | +0.14(+0.81%) |
Oct 05, 2006 | 17.00 | 17.00 | 16.29 | 17.00 | 40,891 | +0.02(+0.10%) |
Oct 04, 2006 | 16.42 | 17.05 | 16.41 | 16.99 | 22,526 | +0.71(+4.35%) |
Oct 03, 2006 | 16.31 | 16.60 | 16.23 | 16.28 | 10,740 | -0.01(-0.07%) |
Oct 02, 2006 | 16.55 | 16.70 | 16.29 | 16.29 | 48,303 | -0.34(-2.04%) |
Sep 29, 2006 | 16.84 | 16.88 | 16.51 | 16.63 | 28,706 | -0.15(-0.89%) |
Sep 28, 2006 | 16.69 | 16.89 | 16.69 | 16.78 | 34,105 | +0.09(+0.55%) |
Sep 27, 2006 | 16.96 | 16.99 | 16.54 | 16.69 | 24,576 | -0.26(-1.56%) |
Sep 26, 2006 | 17.07 | 17.07 | 16.72 | 16.95 | 9,584 | -0.12(-0.67%) |
Sep 25, 2006 | 16.69 | 17.14 | 16.69 | 17.07 | 51,514 | +0.27(+1.61%) |
Sep 22, 2006 | 16.83 | 17.07 | 16.67 | 16.80 | 29,924 | -0.16(-0.95%) |
Sep 21, 2006 | 17.00 | 17.27 | 16.96 | 16.96 | 10,724 | -0.19(-1.11%) |
Sep 20, 2006 | 16.96 | 17.27 | 16.66 | 17.15 | 52,912 | +0.37(+2.23%) |
Sep 19, 2006 | 16.98 | 16.98 | 16.24 | 16.77 | 24,887 | -0.15(-0.88%) |
Sep 18, 2006 | 16.86 | 17.27 | 16.68 | 16.92 | 54,029 | -0.02(-0.14%) |
Sep 15, 2006 | 17.16 | 17.26 | 16.88 | 16.95 | 124,665 | -0.09(-0.54%) |
Sep 14, 2006 | 16.85 | 17.12 | 16.83 | 17.04 | 22,781 | +0.06(+0.34%) |
Sep 13, 2006 | 16.82 | 17.11 | 16.71 | 16.98 | 42,408 | +0.16(+0.92%) |
Sep 12, 2006 | 16.30 | 16.84 | 16.27 | 16.82 | 39,436 | +0.68(+4.21%) |
Sep 11, 2006 | 16.22 | 16.63 | 16.15 | 16.15 | 20,003 | -0.15(-0.92%) |
Sep 08, 2006 | 16.24 | 16.44 | 16.23 | 16.29 | 8,513 | +0.03(+0.18%) |
Sep 07, 2006 | 16.55 | 16.78 | 16.25 | 16.27 | 20,326 | -0.29(-1.77%) |
Sep 06, 2006 | 17.08 | 17.10 | 16.56 | 16.56 | 42,318 | -0.63(-3.65%) |
Sep 05, 2006 | 17.13 | 17.26 | 17.09 | 17.19 | 46,401 | +0.13(+0.74%) |
Sep 01, 2006 | 17.26 | 17.28 | 17.03 | 17.06 | 22,123 | -0.13(-0.74%) |
Aug 31, 2006 | 16.97 | 17.27 | 16.96 | 17.19 | 144,236 | +0.17(+1.02%) |
Aug 30, 2006 | 17.20 | 17.26 | 16.95 | 17.01 | 32,267 | -0.23(-1.34%) |
Aug 29, 2006 | 16.53 | 17.28 | 16.28 | 17.24 | 59,879 | +0.79(+4.83%) |
Aug 28, 2006 | 16.18 | 16.49 | 15.90 | 16.45 | 33,244 | +0.40(+2.51%) |
Aug 25, 2006 | 15.87 | 16.13 | 15.87 | 16.05 | 21,629 | +0.07(+0.47%) |
Aug 24, 2006 | 15.89 | 16.13 | 15.56 | 15.97 | 26,145 | +0.12(+0.73%) |
Aug 23, 2006 | 16.69 | 16.69 | 15.83 | 15.86 | 22,085 | -0.74(-4.47%) |
Aug 22, 2006 | 16.42 | 16.70 | 16.42 | 16.60 | 8,339 | +0.05(+0.28%) |
Aug 21, 2006 | 16.40 | 16.75 | 16.38 | 16.55 | 10,715 | +0.01(+0.07%) |
Aug 18, 2006 | 16.45 | 16.62 | 16.02 | 16.54 | 35,634 | +0.23(+1.41%) |
Aug 17, 2006 | 16.27 | 16.63 | 15.99 | 16.31 | 39,552 | -0.06(-0.35%) |
Aug 16, 2006 | 16.38 | 16.46 | 16.21 | 16.37 | 25,886 | +0.13(+0.82%) |
Aug 15, 2006 | 15.87 | 16.24 | 15.82 | 16.24 | 17,291 | +0.59(+3.79%) |
Aug 14, 2006 | 15.60 | 16.06 | 15.60 | 15.64 | 33,873 | +0.06(+0.41%) |
Aug 11, 2006 | 15.85 | 15.85 | 15.45 | 15.58 | 13,464 | -0.36(-2.24%) |
Aug 10, 2006 | 15.68 | 16.15 | 15.66 | 15.94 | 17,614 | +0.17(+1.06%) |
Aug 09, 2006 | 16.20 | 16.40 | 15.76 | 15.77 | 18,464 | -0.28(-1.72%) |
Aug 08, 2006 | 16.64 | 16.92 | 16.01 | 16.05 | 38,291 | -0.60(-3.63%) |
Aug 07, 2006 | 16.54 | 17.19 | 16.46 | 16.65 | 55,543 | -0.07(-0.41%) |
Aug 04, 2006 | 17.07 | 17.33 | 16.28 | 16.72 | 49,439 | -0.32(-1.89%) |
Aug 03, 2006 | 16.31 | 17.09 | 16.27 | 17.04 | 22,093 | +0.54(+3.24%) |
Aug 02, 2006 | 16.46 | 16.59 | 16.29 | 16.51 | 5,434 | +0.24(+1.49%) |