Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 16.08 | 16.42 | 16.08 | 16.37 | 8,046 | +0.26(+1.64%) |
Oct 30, 2006 | 16.62 | 16.85 | 15.88 | 16.11 | 27,357 | -0.36(-2.17%) |
Oct 27, 2006 | 16.72 | 16.93 | 16.44 | 16.47 | 16,414 | -0.09(-0.56%) |
Oct 26, 2006 | 16.82 | 16.90 | 16.47 | 16.56 | 12,230 | -0.20(-1.20%) |
Oct 25, 2006 | 16.55 | 17.32 | 16.47 | 16.76 | 44,415 | +0.22(+1.31%) |
Oct 24, 2006 | 16.78 | 17.09 | 15.78 | 16.54 | 148,695 | -1.50(-8.32%) |
Oct 23, 2006 | 17.55 | 18.05 | 17.55 | 18.05 | 19,632 | +0.07(+0.42%) |
Oct 20, 2006 | 17.62 | 17.99 | 17.62 | 17.97 | 12,552 | +0.57(+3.29%) |
Oct 19, 2006 | 17.40 | 17.62 | 17.24 | 17.40 | 2,896 | +0.28(+1.63%) |
Oct 18, 2006 | 16.78 | 17.32 | 16.68 | 17.12 | 29,288 | +0.40(+2.42%) |
Oct 17, 2006 | 17.24 | 17.74 | 16.27 | 16.72 | 79,819 | -0.26(-1.56%) |
Oct 16, 2006 | 16.50 | 16.99 | 16.48 | 16.98 | 54,392 | +0.67(+4.10%) |
Oct 13, 2006 | 15.54 | 16.39 | 15.51 | 16.31 | 45,380 | +0.62(+3.98%) |
Oct 12, 2006 | 15.51 | 15.69 | 15.46 | 15.69 | 11,908 | +0.23(+1.49%) |
Oct 11, 2006 | 15.87 | 15.87 | 15.42 | 15.46 | 8,046 | -0.20(-1.29%) |
Oct 10, 2006 | 15.85 | 16.00 | 15.23 | 15.66 | 25,748 | -0.45(-2.80%) |
Oct 09, 2006 | 15.69 | 16.23 | 15.69 | 16.11 | 16,092 | +0.30(+1.87%) |
Oct 06, 2006 | 16.16 | 16.46 | 15.72 | 15.81 | 18,667 | -0.58(-3.51%) |
Oct 05, 2006 | 16.34 | 16.70 | 16.16 | 16.39 | 14,483 | +0.23(+1.44%) |
Oct 04, 2006 | 15.08 | 16.47 | 15.01 | 16.16 | 61,473 | +0.47(+2.97%) |
Oct 03, 2006 | 16.96 | 17.14 | 15.69 | 15.69 | 35,403 | -1.54(-8.96%) |
Oct 02, 2006 | 16.78 | 17.23 | 16.70 | 17.23 | 9,655 | +0.36(+2.15%) |
Sep 29, 2006 | 17.01 | 17.14 | 16.72 | 16.87 | 12,230 | -0.06(-0.37%) |
Sep 28, 2006 | 17.00 | 17.00 | 16.62 | 16.93 | 11,586 | +0.16(+0.93%) |
Sep 27, 2006 | 16.90 | 17.31 | 16.41 | 16.78 | 34,116 | +0.03(+0.20%) |
Sep 26, 2006 | 16.16 | 16.75 | 15.62 | 16.74 | 61,473 | +0.42(+2.59%) |
Sep 25, 2006 | 17.83 | 17.83 | 16.25 | 16.32 | 112,969 | -1.50(-8.44%) |
Sep 22, 2006 | 18.10 | 18.10 | 17.24 | 17.82 | 27,679 | -0.27(-1.51%) |
Sep 21, 2006 | 18.26 | 18.29 | 18.02 | 18.10 | 21,885 | -0.08(-0.44%) |
Sep 20, 2006 | 18.34 | 18.41 | 17.76 | 18.18 | 32,185 | -0.29(-1.58%) |
Sep 19, 2006 | 19.50 | 19.50 | 17.71 | 18.47 | 111,682 | -1.22(-6.22%) |
Sep 18, 2006 | 19.46 | 19.70 | 19.42 | 19.70 | 16,092 | +0.12(+0.60%) |
Sep 15, 2006 | 19.50 | 19.66 | 19.50 | 19.58 | 8,689 | +0.08(+0.40%) |
Sep 14, 2006 | 19.53 | 19.53 | 19.50 | 19.50 | 7,724 | -0.03(-0.14%) |
Sep 13, 2006 | 19.46 | 19.53 | 19.43 | 19.53 | 9,655 | +0.09(+0.48%) |
Sep 12, 2006 | 19.42 | 19.50 | 19.42 | 19.43 | 9,333 | -0.03(-0.16%) |
Sep 11, 2006 | 19.70 | 19.70 | 19.42 | 19.47 | 12,230 | -0.30(-1.51%) |
Sep 08, 2006 | 19.65 | 19.79 | 19.57 | 19.76 | 2,574 | +0.03(+0.17%) |
Sep 07, 2006 | 19.85 | 19.86 | 19.57 | 19.73 | 6,115 | -0.05(-0.24%) |
Sep 06, 2006 | 19.67 | 19.88 | 19.67 | 19.78 | 7,724 | -0.04(-0.21%) |
Sep 05, 2006 | 19.82 | 19.82 | 19.52 | 19.82 | 7,080 | -0.07(-0.33%) |
Sep 01, 2006 | 19.71 | 19.89 | 19.57 | 19.89 | 6,437 | +0.09(+0.47%) |
Aug 31, 2006 | 19.55 | 19.79 | 19.55 | 19.79 | 3,862 | +0.25(+1.29%) |
Aug 30, 2006 | 19.89 | 19.89 | 19.54 | 19.54 | 4,827 | -0.34(-1.73%) |
Aug 29, 2006 | 19.65 | 19.89 | 19.57 | 19.89 | 12,230 | +0.31(+1.59%) |
Aug 28, 2006 | 19.88 | 19.88 | 19.57 | 19.57 | 14,161 | -0.37(-1.85%) |
Aug 25, 2006 | 19.96 | 19.98 | 19.90 | 19.94 | 4,505 | -0.02(-0.09%) |
Aug 24, 2006 | 19.90 | 19.96 | 19.90 | 19.96 | 8,046 | +0.06(+0.31%) |
Aug 23, 2006 | 19.94 | 20.01 | 19.90 | 19.90 | 11,264 | -0.00(-0.02%) |
Aug 22, 2006 | 20.02 | 20.02 | 19.90 | 19.90 | 14,161 | -0.04(-0.22%) |
Aug 21, 2006 | 19.65 | 19.95 | 19.64 | 19.95 | 16,414 | +0.30(+1.55%) |
Aug 18, 2006 | 19.82 | 19.88 | 19.52 | 19.64 | 28,001 | -0.24(-1.22%) |
Aug 17, 2006 | 19.99 | 19.99 | 19.89 | 19.89 | 9,977 | -0.11(-0.53%) |
Aug 16, 2006 | 19.97 | 19.99 | 19.70 | 19.99 | 23,816 | +0.03(+0.14%) |
Aug 15, 2006 | 19.92 | 20.04 | 19.42 | 19.96 | 30,575 | +0.03(+0.16%) |
Aug 14, 2006 | 20.04 | 20.20 | 19.93 | 19.93 | 2,896 | -0.19(-0.93%) |
Aug 11, 2006 | 20.12 | 20.20 | 20.12 | 20.12 | 7,724 | -0.12(-0.60%) |
Aug 10, 2006 | 20.34 | 20.40 | 20.18 | 20.24 | 6,437 | -0.03(-0.17%) |
Aug 09, 2006 | 20.34 | 20.34 | 20.27 | 20.27 | 5,149 | +0.16(+0.77%) |
Aug 08, 2006 | 20.28 | 20.41 | 19.89 | 20.12 | 21,242 | -0.23(-1.13%) |
Aug 07, 2006 | 20.35 | 20.35 | 20.28 | 20.35 | 13,839 | -0.00(-0.02%) |
Aug 04, 2006 | 20.47 | 20.47 | 20.35 | 20.35 | 6,437 | -0.12(-0.59%) |
Aug 03, 2006 | 20.32 | 20.48 | 20.32 | 20.47 | 9,655 | +0.15(+0.75%) |
Aug 02, 2006 | 20.34 | 20.43 | 20.32 | 20.32 | 26,713 | +0.02(+0.09%) |