Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 19.96 | 20.26 | 19.83 | 20.18 | 68,718 | +0.06(+0.32%) |
Oct 30, 2006 | 20.58 | 20.58 | 18.96 | 20.12 | 189,629 | -0.61(-2.94%) |
Oct 27, 2006 | 20.74 | 20.85 | 20.38 | 20.73 | 93,145 | -0.05(-0.24%) |
Oct 26, 2006 | 20.84 | 20.84 | 20.55 | 20.78 | 114,381 | +0.21(+1.00%) |
Oct 25, 2006 | 20.55 | 20.79 | 20.55 | 20.57 | 139,562 | -0.01(-0.03%) |
Oct 24, 2006 | 20.89 | 20.91 | 20.49 | 20.58 | 49,603 | -0.31(-1.46%) |
Oct 23, 2006 | 20.68 | 20.89 | 20.51 | 20.89 | 75,863 | +0.03(+0.14%) |
Oct 20, 2006 | 21.02 | 21.02 | 20.45 | 20.86 | 56,541 | -0.15(-0.71%) |
Oct 19, 2006 | 20.70 | 21.02 | 20.67 | 21.01 | 65,979 | +0.16(+0.78%) |
Oct 18, 2006 | 20.73 | 20.90 | 20.23 | 20.84 | 151,345 | +0.33(+1.63%) |
Oct 17, 2006 | 20.75 | 20.89 | 20.28 | 20.51 | 354,450 | -0.18(-0.89%) |
Oct 16, 2006 | 20.63 | 21.11 | 20.40 | 20.70 | 118,998 | -0.10(-0.48%) |
Oct 13, 2006 | 20.75 | 21.05 | 20.61 | 20.79 | 147,139 | -0.03(-0.14%) |
Oct 12, 2006 | 20.16 | 20.90 | 20.13 | 20.82 | 175,189 | +0.69(+3.42%) |
Oct 11, 2006 | 19.87 | 20.52 | 19.75 | 20.13 | 192,014 | +0.31(+1.54%) |
Oct 10, 2006 | 19.74 | 19.86 | 19.32 | 19.83 | 108,422 | +0.19(+0.98%) |
Oct 09, 2006 | 19.02 | 19.84 | 18.98 | 19.64 | 82,410 | +0.62(+3.25%) |
Oct 06, 2006 | 19.38 | 19.42 | 19.02 | 19.02 | 45,937 | -0.37(-1.90%) |
Oct 05, 2006 | 19.01 | 19.52 | 18.91 | 19.39 | 150,136 | +0.38(+2.02%) |
Oct 04, 2006 | 18.81 | 19.05 | 18.66 | 19.01 | 109,810 | +0.20(+1.06%) |
Oct 03, 2006 | 18.07 | 18.84 | 17.88 | 18.81 | 115,638 | +0.61(+3.35%) |
Oct 02, 2006 | 18.52 | 18.56 | 18.10 | 18.20 | 85,042 | -0.53(-2.80%) |
Sep 29, 2006 | 19.01 | 19.28 | 18.72 | 18.72 | 122,345 | -0.41(-2.15%) |
Sep 28, 2006 | 18.83 | 19.27 | 18.83 | 19.13 | 86,290 | +0.21(+1.13%) |
Sep 27, 2006 | 18.46 | 19.06 | 18.27 | 18.92 | 156,133 | +0.47(+2.54%) |
Sep 26, 2006 | 18.45 | 18.72 | 17.69 | 18.45 | 125,157 | +0.06(+0.35%) |
Sep 25, 2006 | 18.32 | 18.59 | 17.05 | 18.39 | 239,499 | +0.13(+0.74%) |
Sep 22, 2006 | 18.63 | 18.71 | 18.06 | 18.25 | 107,227 | -0.55(-2.94%) |
Sep 21, 2006 | 19.01 | 19.30 | 18.76 | 18.81 | 140,220 | -0.29(-1.52%) |
Sep 20, 2006 | 19.06 | 19.30 | 18.90 | 19.10 | 113,172 | +0.25(+1.32%) |
Sep 19, 2006 | 19.52 | 19.52 | 18.46 | 18.85 | 141,083 | -0.36(-1.88%) |
Sep 18, 2006 | 19.11 | 19.62 | 18.83 | 19.21 | 156,781 | +0.43(+2.27%) |
Sep 15, 2006 | 18.67 | 18.89 | 18.40 | 18.79 | 168,783 | +0.26(+1.42%) |
Sep 14, 2006 | 18.58 | 19.03 | 18.44 | 18.52 | 66,606 | -0.21(-1.10%) |
Sep 13, 2006 | 18.01 | 18.73 | 17.86 | 18.73 | 101,023 | +0.72(+4.02%) |
Sep 12, 2006 | 17.90 | 18.08 | 17.66 | 18.01 | 100,063 | +0.16(+0.87%) |
Sep 11, 2006 | 18.04 | 18.06 | 17.64 | 17.85 | 115,526 | -0.06(-0.32%) |
Sep 08, 2006 | 17.97 | 18.02 | 17.75 | 17.91 | 134,209 | +0.09(+0.52%) |
Sep 07, 2006 | 18.22 | 18.29 | 17.74 | 17.81 | 151,048 | -0.13(-0.75%) |
Sep 06, 2006 | 18.10 | 18.47 | 17.66 | 17.95 | 145,113 | -0.21(-1.17%) |
Sep 05, 2006 | 17.60 | 18.19 | 17.58 | 18.16 | 238,917 | +0.58(+3.31%) |
Sep 01, 2006 | 18.07 | 18.20 | 17.45 | 17.58 | 396,836 | -0.59(-3.24%) |
Aug 31, 2006 | 17.77 | 18.34 | 17.77 | 18.17 | 128,922 | +0.40(+2.24%) |
Aug 30, 2006 | 17.72 | 17.79 | 17.04 | 17.77 | 91,540 | +0.10(+0.56%) |
Aug 29, 2006 | 17.03 | 17.70 | 16.94 | 17.67 | 109,825 | +0.71(+4.18%) |
Aug 28, 2006 | 16.46 | 17.01 | 16.42 | 16.96 | 118,406 | +0.50(+3.06%) |
Aug 25, 2006 | 16.32 | 16.47 | 16.12 | 16.46 | 48,208 | +0.13(+0.83%) |
Aug 24, 2006 | 16.32 | 16.38 | 16.19 | 16.32 | 51,780 | -0.01(-0.09%) |
Aug 23, 2006 | 16.25 | 16.45 | 16.23 | 16.34 | 70,179 | +0.01(+0.09%) |
Aug 22, 2006 | 16.27 | 16.38 | 16.12 | 16.32 | 73,592 | +0.01(+0.09%) |
Aug 21, 2006 | 16.29 | 16.32 | 16.11 | 16.31 | 58,952 | -0.06(-0.35%) |
Aug 18, 2006 | 16.38 | 16.43 | 16.13 | 16.37 | 101,633 | +0.06(+0.39%) |
Aug 17, 2006 | 16.31 | 16.46 | 16.01 | 16.30 | 111,013 | -0.07(-0.43%) |
Aug 16, 2006 | 16.57 | 16.66 | 16.27 | 16.37 | 81,198 | -0.11(-0.69%) |
Aug 15, 2006 | 16.27 | 16.60 | 16.22 | 16.49 | 49,606 | +0.28(+1.71%) |
Aug 14, 2006 | 15.83 | 16.40 | 15.26 | 16.21 | 78,061 | +0.40(+2.56%) |
Aug 11, 2006 | 15.73 | 16.29 | 15.60 | 15.81 | 58,893 | -0.06(-0.40%) |
Aug 10, 2006 | 15.61 | 16.27 | 15.34 | 15.87 | 110,955 | +0.17(+1.08%) |
Aug 09, 2006 | 15.34 | 16.10 | 15.34 | 15.70 | 138,361 | +0.30(+1.94%) |
Aug 08, 2006 | 15.15 | 15.63 | 15.11 | 15.40 | 109,576 | +0.22(+1.45%) |
Aug 07, 2006 | 14.73 | 15.74 | 14.66 | 15.18 | 90,937 | +0.56(+3.84%) |
Aug 04, 2006 | 14.97 | 15.10 | 14.44 | 14.62 | 83,665 | -0.27(-1.81%) |
Aug 03, 2006 | 14.90 | 15.08 | 14.58 | 14.89 | 70,351 | -0.26(-1.69%) |
Aug 02, 2006 | 14.49 | 15.18 | 14.49 | 15.15 | 140,029 | +0.67(+4.66%) |