Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 18.51 | 18.52 | 18.21 | 18.36 | 52,604 | -0.09(-0.48%) |
Oct 30, 2006 | 18.26 | 18.45 | 18.10 | 18.45 | 56,048 | +0.21(+1.14%) |
Oct 27, 2006 | 18.37 | 18.39 | 18.20 | 18.24 | 23,234 | -0.13(-0.71%) |
Oct 26, 2006 | 18.22 | 18.37 | 18.19 | 18.37 | 43,818 | +0.09(+0.50%) |
Oct 25, 2006 | 17.92 | 18.41 | 17.72 | 18.28 | 858,358 | +0.40(+2.26%) |
Oct 24, 2006 | 17.79 | 17.97 | 17.78 | 17.87 | 40,174 | -0.06(-0.32%) |
Oct 23, 2006 | 17.84 | 17.93 | 17.83 | 17.93 | 19,804 | +0.01(+0.05%) |
Oct 20, 2006 | 18.02 | 18.07 | 17.88 | 17.92 | 62,647 | -0.05(-0.25%) |
Oct 19, 2006 | 17.75 | 17.97 | 17.69 | 17.97 | 33,561 | +0.20(+1.12%) |
Oct 18, 2006 | 17.84 | 17.95 | 17.69 | 17.77 | 92,091 | +0.05(+0.30%) |
Oct 17, 2006 | 17.61 | 17.86 | 17.61 | 17.72 | 59,597 | +0.03(+0.15%) |
Oct 16, 2006 | 17.84 | 17.84 | 17.69 | 17.69 | 41,670 | -0.07(-0.42%) |
Oct 13, 2006 | 17.73 | 17.89 | 17.65 | 17.76 | 80,830 | +0.11(+0.60%) |
Oct 12, 2006 | 17.39 | 17.74 | 17.39 | 17.66 | 63,419 | +0.41(+2.40%) |
Oct 11, 2006 | 17.48 | 17.50 | 17.24 | 17.24 | 73,079 | -0.31(-1.77%) |
Oct 10, 2006 | 17.25 | 17.70 | 17.25 | 17.55 | 123,659 | +0.22(+1.27%) |
Oct 09, 2006 | 17.28 | 17.35 | 17.11 | 17.33 | 87,942 | +0.01(+0.03%) |
Oct 06, 2006 | 17.41 | 17.45 | 17.30 | 17.33 | 48,395 | -0.14(-0.78%) |
Oct 05, 2006 | 17.39 | 17.61 | 17.38 | 17.47 | 42,596 | +0.00(+0.02%) |
Oct 04, 2006 | 17.17 | 17.49 | 17.09 | 17.46 | 75,856 | +0.27(+1.57%) |
Oct 03, 2006 | 17.33 | 17.44 | 17.18 | 17.19 | 88,282 | -0.15(-0.89%) |
Oct 02, 2006 | 17.66 | 17.70 | 17.34 | 17.35 | 99,901 | -0.37(-2.09%) |
Sep 29, 2006 | 17.75 | 17.97 | 17.71 | 17.72 | 62,531 | -0.02(-0.11%) |
Sep 28, 2006 | 17.93 | 17.98 | 17.68 | 17.74 | 40,764 | -0.10(-0.58%) |
Sep 27, 2006 | 17.84 | 18.00 | 17.76 | 17.84 | 21,960 | -0.11(-0.60%) |
Sep 26, 2006 | 17.94 | 18.06 | 17.85 | 17.95 | 41,231 | -0.11(-0.62%) |
Sep 25, 2006 | 17.56 | 18.06 | 17.51 | 18.06 | 50,312 | +0.40(+2.24%) |
Sep 22, 2006 | 18.02 | 18.02 | 17.58 | 17.66 | 53,057 | -0.37(-2.04%) |
Sep 21, 2006 | 18.41 | 18.41 | 17.95 | 18.03 | 46,338 | -0.31(-1.68%) |
Sep 20, 2006 | 18.14 | 18.39 | 18.05 | 18.34 | 85,436 | +0.26(+1.45%) |
Sep 19, 2006 | 18.21 | 18.21 | 17.75 | 18.08 | 49,859 | -0.04(-0.20%) |
Sep 18, 2006 | 18.07 | 18.30 | 18.06 | 18.11 | 44,622 | -0.10(-0.55%) |
Sep 15, 2006 | 18.07 | 18.26 | 17.87 | 18.21 | 141,315 | +0.24(+1.33%) |
Sep 14, 2006 | 17.82 | 17.98 | 17.75 | 17.97 | 163,117 | +0.01(+0.06%) |
Sep 13, 2006 | 18.00 | 18.14 | 17.84 | 17.96 | 51,646 | -0.18(-0.97%) |
Sep 12, 2006 | 17.89 | 18.16 | 17.76 | 18.14 | 57,526 | +0.34(+1.92%) |
Sep 11, 2006 | 17.64 | 17.88 | 17.64 | 17.80 | 31,307 | -0.02(-0.11%) |
Sep 08, 2006 | 17.93 | 18.12 | 17.76 | 17.82 | 57,933 | -0.19(-1.04%) |
Sep 07, 2006 | 18.15 | 18.21 | 17.98 | 18.00 | 56,866 | -0.21(-1.16%) |
Sep 06, 2006 | 18.07 | 18.29 | 18.07 | 18.22 | 66,238 | -0.07(-0.41%) |
Sep 05, 2006 | 18.09 | 18.39 | 18.09 | 18.29 | 48,188 | +0.29(+1.60%) |
Sep 01, 2006 | 18.28 | 18.28 | 17.97 | 18.00 | 45,250 | -0.02(-0.09%) |
Aug 31, 2006 | 18.14 | 18.32 | 18.00 | 18.02 | 96,475 | -0.07(-0.39%) |
Aug 30, 2006 | 17.81 | 18.09 | 17.81 | 18.09 | 53,075 | +0.18(+0.99%) |
Aug 29, 2006 | 17.67 | 17.92 | 17.46 | 17.91 | 91,733 | +0.32(+1.85%) |
Aug 28, 2006 | 17.66 | 17.74 | 17.51 | 17.59 | 104,152 | -0.13(-0.74%) |
Aug 25, 2006 | 17.64 | 17.74 | 17.41 | 17.72 | 232,589 | +0.08(+0.45%) |
Aug 24, 2006 | 17.63 | 17.77 | 17.47 | 17.64 | 235,158 | +0.09(+0.50%) |
Aug 23, 2006 | 17.94 | 18.04 | 17.47 | 17.55 | 83,347 | -0.25(-1.42%) |
Aug 22, 2006 | 17.94 | 17.95 | 17.72 | 17.80 | 74,515 | -0.12(-0.67%) |
Aug 21, 2006 | 18.18 | 18.18 | 17.87 | 17.92 | 63,068 | -0.26(-1.46%) |
Aug 18, 2006 | 18.23 | 18.23 | 18.02 | 18.19 | 51,639 | -0.08(-0.45%) |
Aug 17, 2006 | 17.85 | 18.27 | 17.85 | 18.27 | 57,290 | +0.33(+1.86%) |
Aug 16, 2006 | 17.72 | 17.96 | 17.72 | 17.94 | 59,232 | +0.29(+1.63%) |
Aug 15, 2006 | 17.32 | 17.67 | 17.20 | 17.65 | 44,938 | +0.46(+2.65%) |
Aug 14, 2006 | 17.33 | 17.38 | 17.20 | 17.20 | 60,969 | -0.05(-0.31%) |
Aug 11, 2006 | 17.06 | 17.25 | 17.05 | 17.25 | 47,606 | +0.13(+0.75%) |
Aug 10, 2006 | 17.18 | 17.20 | 17.06 | 17.12 | 122,521 | -0.14(-0.79%) |
Aug 09, 2006 | 17.66 | 17.66 | 17.22 | 17.26 | 112,875 | -0.25(-1.45%) |
Aug 08, 2006 | 17.66 | 17.95 | 17.51 | 17.51 | 146,949 | -0.12(-0.66%) |
Aug 07, 2006 | 17.35 | 17.63 | 17.13 | 17.63 | 121,216 | +0.15(+0.86%) |
Aug 04, 2006 | 17.49 | 17.88 | 17.30 | 17.48 | 165,982 | +0.06(+0.33%) |
Aug 03, 2006 | 17.56 | 17.65 | 17.33 | 17.42 | 193,944 | -0.14(-0.81%) |
Aug 02, 2006 | 17.52 | 17.66 | 17.47 | 17.56 | 84,600 | +0.19(+1.07%) |