Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 19.80 | 20.43 | 19.80 | 20.05 | 1,048,199 | +0.65(+3.35%) |
Oct 30, 2006 | 19.50 | 19.59 | 18.86 | 19.40 | 330,728 | -0.26(-1.32%) |
Oct 27, 2006 | 19.81 | 19.98 | 19.52 | 19.66 | 249,414 | -0.29(-1.45%) |
Oct 26, 2006 | 19.42 | 19.99 | 19.42 | 19.95 | 292,677 | +0.70(+3.64%) |
Oct 25, 2006 | 19.34 | 19.50 | 18.94 | 19.25 | 278,062 | -0.07(-0.36%) |
Oct 24, 2006 | 19.53 | 19.57 | 19.13 | 19.32 | 277,774 | -0.30(-1.53%) |
Oct 23, 2006 | 19.60 | 19.68 | 19.03 | 19.62 | 395,841 | +0.17(+0.87%) |
Oct 20, 2006 | 18.90 | 19.62 | 18.52 | 19.45 | 490,755 | +0.67(+3.57%) |
Oct 19, 2006 | 19.52 | 19.58 | 18.76 | 18.78 | 872,491 | +0.90(+5.03%) |
Oct 18, 2006 | 17.97 | 18.13 | 17.53 | 17.88 | 381,699 | -0.11(-0.61%) |
Oct 17, 2006 | 17.69 | 18.09 | 17.60 | 17.99 | 379,819 | +0.13(+0.73%) |
Oct 16, 2006 | 17.58 | 17.92 | 17.41 | 17.86 | 322,425 | +0.36(+2.06%) |
Oct 13, 2006 | 17.06 | 17.61 | 16.98 | 17.50 | 478,229 | +0.48(+2.82%) |
Oct 12, 2006 | 16.80 | 17.25 | 16.71 | 17.02 | 266,401 | +0.26(+1.55%) |
Oct 11, 2006 | 16.65 | 16.92 | 16.48 | 16.76 | 216,144 | +0.00(+0.00%) |
Oct 10, 2006 | 16.69 | 16.93 | 15.45 | 16.76 | 306,870 | -0.01(-0.06%) |
Oct 09, 2006 | 16.64 | 16.81 | 16.35 | 16.77 | 168,110 | +0.03(+0.18%) |
Oct 06, 2006 | 16.73 | 16.82 | 16.54 | 16.74 | 261,604 | +0.02(+0.12%) |
Oct 05, 2006 | 16.44 | 17.03 | 16.33 | 16.72 | 432,551 | +0.23(+1.39%) |
Oct 04, 2006 | 15.66 | 16.66 | 15.59 | 16.49 | 677,488 | +0.85(+5.43%) |
Oct 03, 2006 | 15.56 | 16.06 | 15.55 | 15.64 | 550,922 | -0.03(-0.19%) |
Oct 02, 2006 | 15.57 | 16.01 | 15.27 | 15.67 | 261,002 | -0.02(-0.13%) |
Sep 29, 2006 | 16.02 | 16.18 | 15.66 | 15.69 | 242,661 | -0.37(-2.30%) |
Sep 28, 2006 | 16.04 | 16.37 | 15.96 | 16.06 | 299,665 | +0.03(+0.19%) |
Sep 27, 2006 | 15.38 | 16.03 | 15.34 | 16.03 | 573,081 | +0.69(+4.50%) |
Sep 26, 2006 | 15.56 | 15.59 | 15.22 | 15.34 | 241,165 | -0.18(-1.16%) |
Sep 25, 2006 | 15.51 | 15.71 | 15.26 | 15.52 | 214,447 | +0.00(+0.00%) |
Sep 22, 2006 | 16.10 | 16.16 | 15.35 | 15.52 | 253,137 | -0.68(-4.20%) |
Sep 21, 2006 | 17.00 | 17.00 | 16.10 | 16.20 | 280,433 | -0.73(-4.31%) |
Sep 20, 2006 | 16.61 | 16.99 | 16.44 | 16.93 | 313,516 | +0.51(+3.11%) |
Sep 19, 2006 | 16.57 | 16.57 | 16.13 | 16.42 | 508,901 | -0.19(-1.14%) |
Sep 18, 2006 | 16.53 | 16.75 | 16.39 | 16.61 | 183,348 | -0.14(-0.84%) |
Sep 15, 2006 | 16.67 | 16.75 | 16.32 | 16.75 | 1,564,214 | +0.20(+1.21%) |
Sep 14, 2006 | 16.39 | 16.72 | 16.31 | 16.55 | 249,754 | +0.03(+0.18%) |
Sep 13, 2006 | 16.42 | 16.64 | 16.21 | 16.52 | 285,872 | +0.12(+0.73%) |
Sep 12, 2006 | 16.00 | 16.48 | 15.83 | 16.40 | 347,344 | +0.42(+2.63%) |
Sep 11, 2006 | 15.89 | 16.00 | 15.61 | 15.98 | 447,222 | -0.02(-0.12%) |
Sep 08, 2006 | 15.87 | 16.02 | 15.76 | 16.00 | 202,551 | +0.17(+1.07%) |
Sep 07, 2006 | 15.61 | 16.05 | 15.51 | 15.83 | 354,000 | +0.08(+0.51%) |
Sep 06, 2006 | 16.22 | 16.28 | 15.51 | 15.75 | 311,530 | -0.62(-3.79%) |
Sep 05, 2006 | 15.88 | 16.48 | 15.82 | 16.37 | 473,539 | +0.55(+3.48%) |
Sep 01, 2006 | 15.92 | 15.92 | 15.55 | 15.82 | 152,711 | -0.06(-0.38%) |
Aug 31, 2006 | 15.95 | 16.19 | 15.74 | 15.88 | 245,181 | -0.04(-0.25%) |
Aug 30, 2006 | 15.53 | 15.95 | 15.42 | 15.92 | 210,799 | +0.45(+2.91%) |
Aug 29, 2006 | 15.02 | 15.67 | 15.01 | 15.47 | 345,812 | +0.43(+2.86%) |
Aug 28, 2006 | 14.71 | 15.10 | 14.71 | 15.04 | 134,867 | +0.25(+1.69%) |
Aug 25, 2006 | 14.47 | 14.93 | 14.47 | 14.79 | 95,352 | +0.24(+1.65%) |
Aug 24, 2006 | 14.71 | 14.92 | 14.51 | 14.55 | 156,545 | -0.07(-0.48%) |
Aug 23, 2006 | 14.91 | 14.99 | 14.48 | 14.62 | 140,723 | -0.33(-2.21%) |
Aug 22, 2006 | 14.96 | 15.10 | 14.62 | 14.95 | 89,107 | +0.00(+0.00%) |
Aug 21, 2006 | 15.33 | 15.38 | 14.80 | 14.95 | 182,470 | -0.46(-2.99%) |
Aug 18, 2006 | 15.24 | 15.42 | 14.70 | 15.41 | 213,869 | +0.21(+1.38%) |
Aug 17, 2006 | 14.86 | 15.21 | 14.66 | 15.20 | 178,159 | +0.34(+2.29%) |
Aug 16, 2006 | 14.55 | 15.00 | 14.52 | 14.86 | 274,639 | +0.41(+2.84%) |
Aug 15, 2006 | 14.07 | 14.49 | 13.98 | 14.45 | 238,132 | +0.65(+4.71%) |
Aug 14, 2006 | 14.10 | 14.24 | 13.75 | 13.80 | 145,466 | -0.11(-0.79%) |
Aug 11, 2006 | 13.90 | 14.00 | 13.48 | 13.91 | 269,486 | +0.00(+0.00%) |
Aug 10, 2006 | 14.24 | 14.61 | 13.89 | 13.91 | 271,352 | -0.34(-2.39%) |
Aug 09, 2006 | 14.44 | 14.70 | 13.95 | 14.25 | 370,167 | +0.02(+0.14%) |
Aug 08, 2006 | 14.19 | 14.46 | 13.91 | 14.23 | 315,503 | +0.14(+0.99%) |
Aug 07, 2006 | 13.82 | 14.12 | 13.62 | 14.09 | 229,573 | +0.09(+0.64%) |
Aug 04, 2006 | 14.20 | 14.46 | 13.79 | 14.00 | 281,455 | +0.04(+0.29%) |
Aug 03, 2006 | 13.50 | 14.25 | 13.25 | 13.96 | 247,224 | +0.37(+2.72%) |
Aug 02, 2006 | 13.23 | 14.00 | 13.23 | 13.59 | 289,871 | +0.38(+2.88%) |