Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 18.34 | 18.38 | 17.95 | 17.99 | 692,797 | -0.31(-1.72%) |
Oct 30, 2006 | 18.21 | 18.58 | 18.15 | 18.30 | 795,954 | -0.01(-0.05%) |
Oct 27, 2006 | 18.80 | 18.80 | 18.30 | 18.31 | 747,631 | -0.59(-3.12%) |
Oct 26, 2006 | 18.87 | 19.01 | 18.68 | 18.90 | 571,939 | +0.11(+0.58%) |
Oct 25, 2006 | 18.68 | 18.92 | 18.60 | 18.79 | 842,751 | +0.14(+0.74%) |
Oct 24, 2006 | 18.53 | 18.87 | 18.43 | 18.66 | 769,300 | +0.02(+0.11%) |
Oct 23, 2006 | 18.51 | 18.81 | 18.49 | 18.64 | 606,833 | +0.08(+0.42%) |
Oct 20, 2006 | 18.66 | 18.72 | 18.45 | 18.56 | 953,537 | -0.12(-0.63%) |
Oct 19, 2006 | 18.48 | 18.72 | 18.43 | 18.68 | 1,353,447 | +0.24(+1.28%) |
Oct 18, 2006 | 18.43 | 18.68 | 18.40 | 18.44 | 1,467,693 | +0.01(+0.05%) |
Oct 17, 2006 | 18.28 | 18.66 | 18.28 | 18.43 | 1,999,651 | +0.00(+0.00%) |
Oct 16, 2006 | 17.61 | 18.85 | 17.50 | 18.43 | 2,344,321 | +0.96(+5.51%) |
Oct 13, 2006 | 17.21 | 17.58 | 17.16 | 17.47 | 1,157,714 | +0.24(+1.37%) |
Oct 12, 2006 | 16.93 | 17.34 | 16.91 | 17.23 | 574,482 | +0.37(+2.22%) |
Oct 11, 2006 | 17.04 | 17.25 | 16.70 | 16.86 | 847,837 | -0.28(-1.61%) |
Oct 10, 2006 | 17.13 | 17.31 | 17.01 | 17.13 | 673,366 | -0.06(-0.34%) |
Oct 09, 2006 | 16.71 | 17.37 | 16.66 | 17.19 | 873,474 | +0.34(+2.04%) |
Oct 06, 2006 | 16.56 | 17.08 | 16.49 | 16.85 | 1,138,690 | +0.17(+1.00%) |
Oct 05, 2006 | 16.55 | 16.82 | 16.54 | 16.68 | 1,316,417 | +0.07(+0.41%) |
Oct 04, 2006 | 16.06 | 16.73 | 16.04 | 16.61 | 1,687,638 | +0.46(+2.86%) |
Oct 03, 2006 | 16.44 | 16.48 | 16.05 | 16.15 | 751,904 | -0.35(-2.14%) |
Oct 02, 2006 | 16.57 | 16.95 | 16.34 | 16.50 | 678,656 | -0.07(-0.42%) |
Sep 29, 2006 | 16.86 | 16.89 | 16.54 | 16.57 | 988,838 | -0.35(-2.09%) |
Sep 28, 2006 | 16.90 | 17.22 | 16.82 | 16.93 | 655,258 | +0.03(+0.17%) |
Sep 27, 2006 | 16.94 | 17.32 | 16.83 | 16.90 | 701,241 | -0.11(-0.64%) |
Sep 26, 2006 | 17.12 | 17.23 | 16.90 | 17.01 | 1,207,665 | -0.23(-1.31%) |
Sep 25, 2006 | 17.25 | 17.39 | 16.73 | 17.23 | 918,948 | +0.06(+0.34%) |
Sep 22, 2006 | 17.09 | 17.37 | 16.99 | 17.17 | 1,127,500 | -0.01(-0.06%) |
Sep 21, 2006 | 17.50 | 17.59 | 17.11 | 17.18 | 864,114 | -0.29(-1.63%) |
Sep 20, 2006 | 17.27 | 17.71 | 17.25 | 17.47 | 993,213 | +0.31(+1.83%) |
Sep 19, 2006 | 17.19 | 17.38 | 16.91 | 17.15 | 834,205 | -0.08(-0.46%) |
Sep 18, 2006 | 17.40 | 17.52 | 17.03 | 17.23 | 962,693 | +0.21(+1.21%) |
Sep 15, 2006 | 17.13 | 17.19 | 16.87 | 17.03 | 516,393 | +0.04(+0.23%) |
Sep 14, 2006 | 17.10 | 17.20 | 16.91 | 16.99 | 339,074 | -0.23(-1.31%) |
Sep 13, 2006 | 17.08 | 17.30 | 16.95 | 17.21 | 432,871 | +0.15(+0.86%) |
Sep 12, 2006 | 16.73 | 17.22 | 16.68 | 17.06 | 385,362 | +0.29(+1.76%) |
Sep 11, 2006 | 16.56 | 16.93 | 16.40 | 16.77 | 546,506 | +0.15(+0.89%) |
Sep 08, 2006 | 16.87 | 16.94 | 16.59 | 16.62 | 886,394 | -0.24(-1.40%) |
Sep 07, 2006 | 16.76 | 17.03 | 16.56 | 16.86 | 624,433 | +0.06(+0.35%) |
Sep 06, 2006 | 17.15 | 17.20 | 16.69 | 16.80 | 893,312 | -0.48(-2.79%) |
Sep 05, 2006 | 17.56 | 17.56 | 17.15 | 17.28 | 983,752 | -0.28(-1.57%) |
Sep 01, 2006 | 17.49 | 17.59 | 17.10 | 17.56 | 508,865 | +0.13(+0.73%) |
Aug 31, 2006 | 17.65 | 17.65 | 17.35 | 17.43 | 652,918 | -0.24(-1.34%) |
Aug 30, 2006 | 17.39 | 17.70 | 17.14 | 17.66 | 921,186 | +0.33(+1.93%) |
Aug 29, 2006 | 17.31 | 17.36 | 16.91 | 17.33 | 617,617 | +0.03(+0.17%) |
Aug 28, 2006 | 16.87 | 17.41 | 16.84 | 17.30 | 824,744 | +0.43(+2.56%) |
Aug 25, 2006 | 16.71 | 16.95 | 16.59 | 16.87 | 402,962 | +0.14(+0.82%) |
Aug 24, 2006 | 16.67 | 16.81 | 16.38 | 16.73 | 578,552 | +0.15(+0.89%) |
Aug 23, 2006 | 17.18 | 17.20 | 16.42 | 16.58 | 607,037 | -0.51(-2.99%) |
Aug 22, 2006 | 16.74 | 17.14 | 16.71 | 17.09 | 790,257 | +0.28(+1.64%) |
Aug 21, 2006 | 17.21 | 17.21 | 16.65 | 16.82 | 861,571 | -0.42(-2.45%) |
Aug 18, 2006 | 17.14 | 17.33 | 16.86 | 17.24 | 1,176,331 | +0.08(+0.46%) |
Aug 17, 2006 | 16.88 | 17.25 | 16.87 | 17.16 | 873,983 | +0.18(+1.04%) |
Aug 16, 2006 | 16.56 | 17.05 | 16.41 | 16.99 | 1,339,713 | +0.55(+3.35%) |
Aug 15, 2006 | 16.45 | 16.51 | 16.14 | 16.44 | 1,092,300 | +0.21(+1.27%) |
Aug 14, 2006 | 16.32 | 16.49 | 16.09 | 16.23 | 778,761 | +0.01(+0.06%) |
Aug 11, 2006 | 16.20 | 16.27 | 15.96 | 16.22 | 369,492 | -0.08(-0.48%) |
Aug 10, 2006 | 16.34 | 16.46 | 16.19 | 16.30 | 802,159 | -0.07(-0.42%) |
Aug 09, 2006 | 16.76 | 16.85 | 16.30 | 16.37 | 865,539 | -0.25(-1.48%) |
Aug 08, 2006 | 17.07 | 17.10 | 16.60 | 16.61 | 1,626,294 | -0.32(-1.92%) |
Aug 07, 2006 | 17.36 | 17.44 | 16.73 | 16.94 | 1,108,679 | -0.50(-2.87%) |
Aug 04, 2006 | 17.01 | 17.50 | 17.01 | 17.44 | 2,141,060 | +0.45(+2.66%) |
Aug 03, 2006 | 16.46 | 17.05 | 16.12 | 16.99 | 1,369,419 | +0.53(+3.23%) |
Aug 02, 2006 | 15.28 | 16.89 | 15.04 | 16.45 | 4,310,096 | +0.62(+3.91%) |