Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 18.30 | 18.42 | 18.19 | 18.38 | 712,194 | +0.08(+0.43%) |
Oct 30, 2006 | 18.33 | 18.46 | 18.21 | 18.30 | 433,650 | -0.19(-1.03%) |
Oct 27, 2006 | 18.61 | 18.74 | 18.37 | 18.49 | 438,174 | -0.11(-0.60%) |
Oct 26, 2006 | 18.41 | 18.61 | 18.39 | 18.60 | 501,832 | +0.19(+1.03%) |
Oct 25, 2006 | 18.30 | 18.46 | 18.25 | 18.41 | 448,191 | +0.06(+0.31%) |
Oct 24, 2006 | 18.23 | 18.43 | 18.20 | 18.35 | 561,612 | +0.08(+0.43%) |
Oct 23, 2006 | 18.14 | 18.35 | 18.06 | 18.27 | 569,367 | +0.18(+0.98%) |
Oct 20, 2006 | 17.97 | 18.16 | 17.97 | 18.10 | 624,139 | +0.17(+0.94%) |
Oct 19, 2006 | 17.72 | 17.98 | 17.72 | 17.93 | 592,472 | +0.15(+0.84%) |
Oct 18, 2006 | 17.83 | 17.90 | 17.66 | 17.78 | 584,232 | +0.04(+0.21%) |
Oct 17, 2006 | 17.64 | 17.79 | 17.52 | 17.74 | 687,312 | -0.01(-0.05%) |
Oct 16, 2006 | 17.91 | 17.91 | 17.70 | 17.75 | 669,378 | +0.00(+0.02%) |
Oct 13, 2006 | 17.64 | 17.81 | 17.60 | 17.75 | 833,047 | +0.12(+0.66%) |
Oct 12, 2006 | 17.53 | 17.74 | 17.53 | 17.63 | 945,014 | +0.18(+1.04%) |
Oct 11, 2006 | 18.09 | 18.09 | 17.33 | 17.45 | 1,515,190 | -0.65(-3.60%) |
Oct 10, 2006 | 18.16 | 18.17 | 18.04 | 18.10 | 558,058 | -0.10(-0.57%) |
Oct 09, 2006 | 18.12 | 18.26 | 18.11 | 18.20 | 388,410 | +0.12(+0.68%) |
Oct 06, 2006 | 18.08 | 18.23 | 17.95 | 18.08 | 491,814 | -0.12(-0.66%) |
Oct 05, 2006 | 18.30 | 18.30 | 18.09 | 18.20 | 716,879 | +0.09(+0.48%) |
Oct 04, 2006 | 18.08 | 18.19 | 17.97 | 18.11 | 815,759 | +0.05(+0.27%) |
Oct 03, 2006 | 18.35 | 18.35 | 18.05 | 18.06 | 692,967 | -0.36(-1.97%) |
Oct 02, 2006 | 18.30 | 18.76 | 18.25 | 18.43 | 1,196,577 | +0.13(+0.72%) |
Sep 29, 2006 | 18.22 | 18.45 | 18.17 | 18.30 | 790,716 | -0.07(-0.36%) |
Sep 28, 2006 | 18.33 | 18.48 | 18.11 | 18.36 | 803,803 | +0.22(+1.21%) |
Sep 27, 2006 | 18.25 | 18.35 | 17.92 | 18.14 | 1,555,744 | -0.12(-0.66%) |
Sep 26, 2006 | 18.31 | 18.46 | 18.11 | 18.26 | 697,491 | +0.09(+0.48%) |
Sep 25, 2006 | 17.87 | 18.24 | 17.83 | 18.18 | 997,686 | +0.35(+1.97%) |
Sep 22, 2006 | 17.95 | 17.97 | 17.77 | 17.83 | 568,721 | -0.14(-0.78%) |
Sep 21, 2006 | 17.94 | 18.14 | 17.87 | 17.97 | 501,509 | +0.09(+0.48%) |
Sep 20, 2006 | 17.93 | 18.29 | 17.78 | 17.88 | 721,727 | +0.00(+0.00%) |
Sep 19, 2006 | 18.19 | 18.37 | 17.71 | 17.88 | 657,099 | -0.46(-2.50%) |
Sep 18, 2006 | 18.44 | 18.49 | 18.16 | 18.34 | 402,790 | -0.07(-0.38%) |
Sep 15, 2006 | 18.35 | 18.44 | 18.28 | 18.41 | 419,916 | +0.02(+0.13%) |
Sep 14, 2006 | 18.39 | 18.57 | 18.20 | 18.38 | 456,754 | -0.01(-0.04%) |
Sep 13, 2006 | 18.42 | 18.49 | 18.06 | 18.39 | 547,394 | -0.12(-0.65%) |
Sep 12, 2006 | 18.40 | 18.65 | 18.33 | 18.51 | 669,540 | +0.34(+1.89%) |
Sep 11, 2006 | 18.05 | 18.22 | 17.76 | 18.17 | 1,002,048 | +0.04(+0.23%) |
Sep 08, 2006 | 18.30 | 18.44 | 18.07 | 18.13 | 741,115 | -0.26(-1.44%) |
Sep 07, 2006 | 18.57 | 18.61 | 18.29 | 18.39 | 603,943 | -0.28(-1.48%) |
Sep 06, 2006 | 19.09 | 19.09 | 18.60 | 18.67 | 874,409 | -0.39(-2.06%) |
Sep 05, 2006 | 18.99 | 19.13 | 18.83 | 19.06 | 481,959 | +0.09(+0.50%) |
Sep 01, 2006 | 18.57 | 19.15 | 18.57 | 18.96 | 754,202 | +0.49(+2.64%) |
Aug 31, 2006 | 18.28 | 18.63 | 18.27 | 18.48 | 422,017 | +0.06(+0.31%) |
Aug 30, 2006 | 18.37 | 18.44 | 18.17 | 18.42 | 455,138 | +0.22(+1.22%) |
Aug 29, 2006 | 18.17 | 18.30 | 17.95 | 18.20 | 359,328 | +0.02(+0.14%) |
Aug 28, 2006 | 17.77 | 18.21 | 17.75 | 18.17 | 450,938 | +0.40(+2.28%) |
Aug 25, 2006 | 18.22 | 18.23 | 17.74 | 17.77 | 661,461 | -0.43(-2.34%) |
Aug 24, 2006 | 18.46 | 18.47 | 18.12 | 18.19 | 798,149 | -0.22(-1.19%) |
Aug 23, 2006 | 18.45 | 18.95 | 18.32 | 18.41 | 1,063,283 | -0.08(-0.45%) |
Aug 22, 2006 | 18.02 | 18.54 | 17.92 | 18.49 | 996,070 | +0.58(+3.22%) |
Aug 21, 2006 | 17.66 | 17.92 | 17.66 | 17.92 | 445,767 | +0.32(+1.81%) |
Aug 18, 2006 | 17.75 | 17.89 | 17.52 | 17.60 | 463,055 | -0.15(-0.84%) |
Aug 17, 2006 | 17.56 | 17.77 | 17.56 | 17.75 | 853,082 | +0.00(+0.00%) |
Aug 16, 2006 | 17.74 | 18.00 | 17.62 | 17.75 | 618,646 | +0.14(+0.82%) |
Aug 15, 2006 | 17.38 | 17.71 | 17.23 | 17.60 | 697,330 | +0.61(+3.57%) |
Aug 14, 2006 | 16.98 | 17.03 | 16.76 | 17.00 | 473,719 | +0.01(+0.07%) |
Aug 11, 2006 | 17.25 | 17.25 | 16.93 | 16.98 | 295,670 | -0.35(-2.00%) |
Aug 10, 2006 | 17.40 | 17.40 | 17.13 | 17.33 | 583,747 | -0.11(-0.64%) |
Aug 09, 2006 | 17.88 | 17.97 | 17.35 | 17.44 | 626,563 | -0.33(-1.86%) |
Aug 08, 2006 | 17.71 | 17.92 | 17.64 | 17.77 | 450,938 | +0.15(+0.84%) |
Aug 07, 2006 | 17.78 | 17.94 | 17.60 | 17.62 | 338,809 | -0.15(-0.86%) |
Aug 04, 2006 | 17.96 | 18.08 | 17.54 | 17.78 | 373,061 | +0.02(+0.12%) |
Aug 03, 2006 | 17.04 | 17.93 | 16.95 | 17.76 | 589,887 | +0.47(+2.75%) |
Aug 02, 2006 | 17.43 | 17.47 | 17.00 | 17.28 | 433,811 | +0.09(+0.50%) |