Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 18.19 | 18.35 | 17.81 | 17.95 | 107,692 | -0.29(-1.59%) |
Oct 30, 2006 | 17.84 | 18.39 | 17.82 | 18.24 | 154,487 | +0.30(+1.67%) |
Oct 27, 2006 | 18.38 | 18.42 | 17.86 | 17.94 | 200,806 | -0.42(-2.29%) |
Oct 26, 2006 | 18.18 | 18.50 | 17.92 | 18.36 | 71,203 | +0.24(+1.32%) |
Oct 25, 2006 | 18.19 | 18.40 | 17.84 | 18.12 | 81,724 | -0.08(-0.44%) |
Oct 24, 2006 | 18.38 | 18.43 | 18.20 | 18.20 | 47,765 | -0.17(-0.93%) |
Oct 23, 2006 | 18.34 | 18.52 | 18.16 | 18.37 | 65,959 | +0.02(+0.11%) |
Oct 20, 2006 | 18.69 | 18.76 | 18.35 | 18.35 | 68,193 | -0.29(-1.56%) |
Oct 19, 2006 | 18.54 | 18.68 | 18.26 | 18.64 | 185,497 | +0.25(+1.36%) |
Oct 18, 2006 | 18.65 | 19.00 | 18.08 | 18.39 | 155,025 | -0.37(-1.97%) |
Oct 17, 2006 | 19.49 | 19.51 | 18.39 | 18.76 | 310,156 | -0.89(-4.53%) |
Oct 16, 2006 | 19.61 | 19.87 | 19.40 | 19.65 | 187,866 | +0.14(+0.72%) |
Oct 13, 2006 | 19.19 | 19.70 | 19.07 | 19.51 | 76,701 | +0.49(+2.58%) |
Oct 12, 2006 | 18.99 | 19.26 | 18.62 | 19.02 | 56,029 | +0.19(+1.01%) |
Oct 11, 2006 | 18.89 | 19.09 | 18.69 | 18.83 | 34,946 | -0.19(-1.00%) |
Oct 10, 2006 | 18.70 | 19.08 | 18.33 | 19.02 | 61,677 | +0.42(+2.26%) |
Oct 09, 2006 | 18.98 | 19.06 | 18.50 | 18.60 | 89,592 | -0.45(-2.36%) |
Oct 06, 2006 | 19.15 | 19.51 | 19.00 | 19.05 | 49,043 | -0.22(-1.14%) |
Oct 05, 2006 | 19.00 | 19.44 | 18.89 | 19.27 | 83,986 | +0.21(+1.10%) |
Oct 04, 2006 | 18.92 | 19.14 | 18.82 | 19.06 | 123,125 | +0.35(+1.87%) |
Oct 03, 2006 | 19.55 | 19.80 | 18.66 | 18.71 | 181,598 | -0.94(-4.78%) |
Oct 02, 2006 | 20.38 | 20.59 | 19.48 | 19.65 | 92,217 | -0.69(-3.39%) |
Sep 29, 2006 | 21.10 | 21.33 | 20.07 | 20.34 | 168,453 | -0.83(-3.92%) |
Sep 28, 2006 | 19.71 | 21.64 | 19.60 | 21.17 | 431,672 | +1.51(+7.68%) |
Sep 27, 2006 | 19.05 | 19.74 | 18.62 | 19.66 | 181,350 | +0.61(+3.20%) |
Sep 26, 2006 | 19.90 | 19.92 | 19.00 | 19.05 | 76,061 | -0.61(-3.10%) |
Sep 25, 2006 | 20.31 | 20.33 | 19.49 | 19.66 | 123,851 | -0.68(-3.34%) |
Sep 22, 2006 | 20.56 | 20.69 | 20.05 | 20.34 | 97,338 | -0.44(-2.12%) |
Sep 21, 2006 | 20.25 | 20.80 | 19.91 | 20.78 | 131,603 | +0.60(+2.97%) |
Sep 20, 2006 | 20.05 | 20.89 | 20.00 | 20.18 | 201,825 | +0.30(+1.51%) |
Sep 19, 2006 | 19.05 | 19.94 | 18.71 | 19.88 | 63,701 | +0.89(+4.69%) |
Sep 18, 2006 | 19.39 | 19.60 | 18.82 | 18.99 | 76,080 | -0.50(-2.57%) |
Sep 15, 2006 | 20.00 | 20.01 | 19.41 | 19.49 | 134,383 | -0.32(-1.62%) |
Sep 14, 2006 | 19.67 | 20.04 | 19.61 | 19.81 | 47,671 | -0.15(-0.75%) |
Sep 13, 2006 | 20.00 | 20.06 | 19.75 | 19.96 | 79,157 | -0.03(-0.15%) |
Sep 12, 2006 | 18.96 | 20.01 | 18.93 | 19.99 | 120,434 | +1.14(+6.05%) |
Sep 11, 2006 | 19.30 | 19.30 | 18.60 | 18.85 | 86,773 | -0.44(-2.28%) |
Sep 08, 2006 | 19.89 | 19.94 | 19.27 | 19.29 | 60,076 | -0.43(-2.18%) |
Sep 07, 2006 | 19.83 | 19.99 | 19.24 | 19.72 | 104,000 | -0.15(-0.75%) |
Sep 06, 2006 | 19.68 | 20.00 | 19.20 | 19.87 | 96,134 | -0.06(-0.30%) |
Sep 05, 2006 | 19.19 | 19.98 | 19.00 | 19.93 | 72,893 | +0.67(+3.48%) |
Sep 01, 2006 | 19.93 | 19.93 | 18.77 | 19.26 | 102,075 | -0.48(-2.43%) |
Aug 31, 2006 | 19.22 | 19.91 | 18.93 | 19.74 | 153,798 | +0.68(+3.57%) |
Aug 30, 2006 | 18.43 | 19.50 | 18.42 | 19.06 | 123,114 | +0.58(+3.14%) |
Aug 29, 2006 | 18.01 | 18.60 | 18.01 | 18.48 | 83,652 | +0.46(+2.54%) |
Aug 28, 2006 | 18.14 | 18.28 | 17.81 | 18.02 | 76,592 | +0.07(+0.41%) |
Aug 25, 2006 | 18.23 | 18.23 | 17.76 | 17.95 | 195,840 | +0.43(+2.45%) |
Aug 24, 2006 | 17.21 | 17.54 | 17.05 | 17.52 | 77,691 | +0.37(+2.16%) |
Aug 23, 2006 | 18.16 | 18.27 | 17.07 | 17.15 | 136,001 | -0.86(-4.78%) |
Aug 22, 2006 | 18.02 | 18.46 | 17.83 | 18.01 | 92,888 | +0.05(+0.28%) |
Aug 21, 2006 | 17.54 | 18.30 | 17.40 | 17.96 | 95,741 | +0.30(+1.70%) |
Aug 18, 2006 | 17.76 | 17.98 | 17.63 | 17.66 | 68,850 | +0.02(+0.11%) |
Aug 17, 2006 | 17.20 | 18.14 | 17.20 | 17.64 | 63,036 | +0.44(+2.56%) |
Aug 16, 2006 | 16.91 | 17.39 | 16.56 | 17.20 | 44,634 | +0.41(+2.44%) |
Aug 15, 2006 | 16.94 | 17.00 | 16.16 | 16.79 | 76,247 | +0.04(+0.24%) |
Aug 14, 2006 | 16.29 | 16.80 | 16.25 | 16.75 | 59,343 | +0.59(+3.65%) |
Aug 11, 2006 | 16.14 | 16.53 | 15.87 | 16.16 | 127,894 | -0.07(-0.43%) |
Aug 10, 2006 | 16.36 | 16.80 | 16.04 | 16.23 | 76,273 | -0.05(-0.31%) |
Aug 09, 2006 | 16.48 | 16.68 | 16.11 | 16.28 | 108,582 | -0.09(-0.55%) |
Aug 08, 2006 | 17.00 | 17.02 | 16.00 | 16.37 | 126,103 | -0.48(-2.85%) |
Aug 07, 2006 | 16.92 | 17.06 | 16.56 | 16.85 | 121,053 | -0.19(-1.12%) |
Aug 04, 2006 | 16.95 | 17.57 | 16.88 | 17.04 | 144,253 | +0.06(+0.35%) |
Aug 03, 2006 | 18.09 | 18.13 | 16.21 | 16.98 | 338,179 | -1.36(-7.42%) |
Aug 02, 2006 | 18.00 | 18.34 | 17.39 | 18.34 | 120,886 | +0.55(+3.09%) |