Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 17.78 | 18.12 | 17.78 | 17.97 | 379,894 | +0.11(+0.60%) |
Oct 30, 2006 | 17.86 | 17.95 | 17.68 | 17.87 | 546,026 | -0.09(-0.51%) |
Oct 27, 2006 | 18.48 | 18.48 | 17.88 | 17.96 | 421,101 | -0.55(-2.96%) |
Oct 26, 2006 | 18.18 | 19.10 | 17.83 | 18.51 | 642,507 | +0.57(+3.19%) |
Oct 25, 2006 | 17.73 | 18.03 | 17.39 | 17.93 | 459,208 | +0.13(+0.75%) |
Oct 24, 2006 | 18.02 | 18.11 | 17.63 | 17.80 | 325,679 | -0.30(-1.65%) |
Oct 23, 2006 | 17.92 | 18.18 | 17.73 | 18.10 | 386,315 | +0.12(+0.69%) |
Oct 20, 2006 | 18.08 | 18.08 | 17.68 | 17.97 | 366,993 | -0.02(-0.09%) |
Oct 19, 2006 | 17.94 | 18.07 | 17.64 | 17.99 | 366,749 | +0.05(+0.28%) |
Oct 18, 2006 | 18.31 | 18.41 | 17.75 | 17.94 | 878,247 | -0.28(-1.55%) |
Oct 17, 2006 | 18.28 | 18.32 | 17.83 | 18.22 | 295,229 | -0.10(-0.54%) |
Oct 16, 2006 | 18.27 | 18.38 | 18.05 | 18.32 | 311,876 | +0.17(+0.91%) |
Oct 13, 2006 | 17.78 | 18.27 | 17.47 | 18.16 | 535,984 | +0.39(+2.20%) |
Oct 12, 2006 | 17.52 | 17.78 | 17.34 | 17.77 | 550,547 | +0.30(+1.71%) |
Oct 11, 2006 | 17.05 | 17.71 | 16.90 | 17.47 | 540,095 | +0.20(+1.15%) |
Oct 10, 2006 | 17.67 | 17.73 | 16.95 | 17.27 | 312,437 | -0.31(-1.75%) |
Oct 09, 2006 | 17.06 | 17.58 | 16.82 | 17.58 | 338,221 | +0.43(+2.52%) |
Oct 06, 2006 | 17.07 | 17.30 | 16.80 | 17.14 | 332,817 | -0.05(-0.29%) |
Oct 05, 2006 | 16.87 | 17.23 | 16.72 | 17.19 | 263,431 | +0.37(+2.17%) |
Oct 04, 2006 | 16.44 | 16.92 | 16.27 | 16.83 | 366,704 | +0.41(+2.48%) |
Oct 03, 2006 | 16.62 | 16.64 | 16.22 | 16.42 | 306,409 | -0.37(-2.18%) |
Oct 02, 2006 | 16.73 | 17.10 | 16.65 | 16.79 | 487,800 | -0.07(-0.44%) |
Sep 29, 2006 | 17.12 | 17.13 | 16.79 | 16.86 | 546,098 | -0.28(-1.65%) |
Sep 28, 2006 | 17.20 | 17.27 | 16.91 | 17.14 | 484,103 | +0.03(+0.19%) |
Sep 27, 2006 | 17.10 | 17.32 | 16.96 | 17.11 | 394,251 | -0.11(-0.63%) |
Sep 26, 2006 | 17.39 | 17.39 | 16.76 | 17.22 | 325,858 | -0.13(-0.77%) |
Sep 25, 2006 | 16.95 | 17.39 | 16.72 | 17.35 | 369,078 | +0.47(+2.80%) |
Sep 22, 2006 | 16.98 | 16.98 | 16.71 | 16.88 | 294,011 | -0.09(-0.54%) |
Sep 21, 2006 | 17.43 | 17.44 | 16.87 | 16.97 | 291,559 | -0.37(-2.11%) |
Sep 20, 2006 | 16.95 | 17.44 | 16.95 | 17.34 | 257,239 | +0.39(+2.30%) |
Sep 19, 2006 | 17.21 | 17.21 | 16.66 | 16.95 | 383,093 | -0.18(-1.07%) |
Sep 18, 2006 | 17.09 | 17.44 | 17.00 | 17.13 | 432,339 | +0.11(+0.63%) |
Sep 15, 2006 | 16.81 | 17.22 | 16.80 | 17.02 | 672,785 | +0.33(+1.99%) |
Sep 14, 2006 | 16.80 | 16.80 | 16.55 | 16.69 | 447,424 | -0.22(-1.28%) |
Sep 13, 2006 | 16.89 | 17.04 | 16.69 | 16.90 | 282,733 | -0.06(-0.34%) |
Sep 12, 2006 | 16.56 | 17.09 | 16.53 | 16.96 | 268,869 | +0.46(+2.82%) |
Sep 11, 2006 | 16.65 | 16.68 | 16.24 | 16.50 | 241,179 | -0.27(-1.63%) |
Sep 08, 2006 | 16.90 | 17.02 | 16.70 | 16.77 | 163,729 | -0.12(-0.69%) |
Sep 07, 2006 | 16.70 | 17.08 | 16.45 | 16.89 | 215,719 | +0.16(+0.94%) |
Sep 06, 2006 | 17.20 | 17.20 | 16.72 | 16.73 | 235,367 | -0.64(-3.68%) |
Sep 05, 2006 | 17.51 | 17.51 | 17.09 | 17.37 | 283,886 | -0.07(-0.43%) |
Sep 01, 2006 | 17.48 | 17.51 | 17.00 | 17.44 | 304,149 | +0.10(+0.57%) |
Aug 31, 2006 | 17.24 | 17.48 | 17.15 | 17.34 | 196,785 | -0.08(-0.48%) |
Aug 30, 2006 | 17.06 | 17.45 | 16.83 | 17.43 | 443,345 | +0.45(+2.64%) |
Aug 29, 2006 | 17.18 | 17.24 | 16.73 | 16.98 | 587,735 | -0.14(-0.82%) |
Aug 28, 2006 | 16.83 | 17.15 | 16.71 | 17.12 | 326,232 | +0.35(+2.08%) |
Aug 25, 2006 | 16.77 | 17.04 | 16.48 | 16.77 | 232,684 | -0.10(-0.59%) |
Aug 24, 2006 | 16.94 | 17.06 | 16.75 | 16.87 | 320,494 | +0.03(+0.20%) |
Aug 23, 2006 | 17.14 | 17.38 | 16.68 | 16.84 | 259,929 | -0.33(-1.93%) |
Aug 22, 2006 | 17.06 | 17.57 | 17.00 | 17.17 | 237,730 | +0.05(+0.29%) |
Aug 21, 2006 | 17.07 | 17.23 | 16.92 | 17.12 | 258,836 | -0.24(-1.39%) |
Aug 18, 2006 | 17.37 | 17.44 | 17.00 | 17.36 | 191,075 | +0.12(+0.72%) |
Aug 17, 2006 | 17.35 | 17.46 | 16.92 | 17.24 | 547,690 | -0.22(-1.28%) |
Aug 16, 2006 | 16.79 | 17.46 | 16.66 | 17.46 | 683,834 | +0.71(+4.21%) |
Aug 15, 2006 | 15.87 | 16.82 | 15.87 | 16.75 | 508,550 | +1.00(+6.38%) |
Aug 14, 2006 | 15.82 | 16.16 | 15.67 | 15.75 | 419,641 | +0.07(+0.42%) |
Aug 11, 2006 | 16.05 | 16.13 | 15.58 | 15.68 | 261,153 | -0.46(-2.88%) |
Aug 10, 2006 | 16.05 | 16.32 | 15.82 | 16.15 | 324,332 | +0.00(+0.00%) |
Aug 09, 2006 | 16.27 | 16.65 | 16.05 | 16.15 | 327,916 | +0.04(+0.26%) |
Aug 08, 2006 | 16.47 | 16.74 | 16.02 | 16.11 | 363,442 | -0.38(-2.32%) |
Aug 07, 2006 | 16.63 | 16.74 | 16.29 | 16.49 | 281,934 | -0.22(-1.29%) |
Aug 04, 2006 | 17.18 | 17.39 | 16.40 | 16.70 | 463,951 | -0.33(-1.95%) |
Aug 03, 2006 | 16.63 | 17.13 | 16.59 | 17.04 | 330,898 | +0.17(+0.98%) |
Aug 02, 2006 | 16.67 | 17.19 | 16.61 | 16.87 | 413,852 | +0.22(+1.35%) |