Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 15.95 | 16.29 | 15.95 | 16.24 | 8,110 | +0.26(+1.64%) |
Oct 30, 2006 | 16.49 | 16.72 | 15.75 | 15.98 | 27,577 | -0.35(-2.17%) |
Oct 27, 2006 | 16.59 | 16.80 | 16.31 | 16.34 | 16,546 | -0.09(-0.56%) |
Oct 26, 2006 | 16.69 | 16.77 | 16.34 | 16.43 | 12,328 | -0.20(-1.21%) |
Oct 25, 2006 | 16.42 | 17.18 | 16.34 | 16.63 | 44,772 | +0.22(+1.31%) |
Oct 24, 2006 | 16.64 | 16.95 | 15.65 | 16.41 | 149,889 | -1.49(-8.32%) |
Oct 23, 2006 | 17.41 | 17.91 | 17.41 | 17.90 | 19,790 | +0.07(+0.41%) |
Oct 20, 2006 | 17.48 | 17.85 | 17.48 | 17.83 | 12,653 | +0.57(+3.29%) |
Oct 19, 2006 | 17.26 | 17.48 | 17.11 | 17.26 | 2,919 | +0.28(+1.63%) |
Oct 18, 2006 | 16.64 | 17.18 | 16.55 | 16.98 | 29,523 | +0.40(+2.42%) |
Oct 17, 2006 | 17.11 | 17.60 | 16.14 | 16.58 | 80,460 | -0.26(-1.56%) |
Oct 16, 2006 | 16.37 | 16.86 | 16.35 | 16.84 | 54,829 | +0.66(+4.10%) |
Oct 13, 2006 | 15.41 | 16.26 | 15.38 | 16.18 | 45,745 | +0.62(+3.98%) |
Oct 12, 2006 | 15.38 | 15.56 | 15.34 | 15.56 | 12,004 | +0.23(+1.49%) |
Oct 11, 2006 | 15.74 | 15.74 | 15.29 | 15.33 | 8,110 | -0.20(-1.29%) |
Oct 10, 2006 | 15.72 | 15.87 | 15.11 | 15.53 | 25,954 | -0.45(-2.80%) |
Oct 09, 2006 | 15.57 | 16.10 | 15.57 | 15.98 | 16,221 | +0.29(+1.87%) |
Oct 06, 2006 | 16.03 | 16.33 | 15.60 | 15.69 | 18,817 | -0.57(-3.51%) |
Oct 05, 2006 | 16.21 | 16.57 | 16.03 | 16.26 | 14,599 | +0.23(+1.44%) |
Oct 04, 2006 | 14.96 | 16.34 | 14.89 | 16.03 | 61,967 | +0.46(+2.97%) |
Oct 03, 2006 | 16.83 | 17.00 | 15.57 | 15.57 | 35,687 | -1.53(-8.96%) |
Oct 02, 2006 | 16.64 | 17.10 | 16.57 | 17.10 | 9,733 | +0.36(+2.16%) |
Sep 29, 2006 | 16.88 | 17.00 | 16.58 | 16.74 | 12,328 | -0.06(-0.37%) |
Sep 28, 2006 | 16.86 | 16.86 | 16.49 | 16.80 | 11,679 | +0.15(+0.93%) |
Sep 27, 2006 | 16.77 | 17.17 | 16.28 | 16.64 | 34,390 | +0.03(+0.20%) |
Sep 26, 2006 | 16.03 | 16.61 | 15.49 | 16.61 | 61,967 | +0.42(+2.59%) |
Sep 25, 2006 | 17.69 | 17.69 | 16.12 | 16.19 | 113,877 | -1.49(-8.44%) |
Sep 22, 2006 | 17.95 | 17.95 | 17.10 | 17.68 | 27,901 | -0.27(-1.51%) |
Sep 21, 2006 | 18.11 | 18.15 | 17.88 | 17.95 | 22,061 | -0.08(-0.44%) |
Sep 20, 2006 | 18.20 | 18.26 | 17.62 | 18.03 | 32,443 | -0.29(-1.58%) |
Sep 19, 2006 | 19.34 | 19.34 | 17.57 | 18.32 | 112,579 | -1.21(-6.22%) |
Sep 18, 2006 | 19.31 | 19.54 | 19.26 | 19.54 | 16,221 | +0.12(+0.60%) |
Sep 15, 2006 | 19.35 | 19.51 | 19.34 | 19.42 | 8,759 | +0.08(+0.40%) |
Sep 14, 2006 | 19.37 | 19.37 | 19.34 | 19.34 | 7,786 | -0.03(-0.14%) |
Sep 13, 2006 | 19.30 | 19.37 | 19.27 | 19.37 | 9,733 | +0.09(+0.48%) |
Sep 12, 2006 | 19.27 | 19.34 | 19.27 | 19.28 | 9,408 | -0.03(-0.16%) |
Sep 11, 2006 | 19.54 | 19.54 | 19.27 | 19.31 | 12,328 | -0.30(-1.51%) |
Sep 08, 2006 | 19.50 | 19.63 | 19.42 | 19.61 | 2,595 | +0.03(+0.17%) |
Sep 07, 2006 | 19.69 | 19.70 | 19.42 | 19.57 | 6,164 | -0.05(-0.24%) |
Sep 06, 2006 | 19.51 | 19.72 | 19.51 | 19.62 | 7,786 | -0.04(-0.21%) |
Sep 05, 2006 | 19.66 | 19.66 | 19.36 | 19.66 | 7,137 | -0.07(-0.33%) |
Sep 01, 2006 | 19.56 | 19.73 | 19.42 | 19.73 | 6,488 | +0.09(+0.47%) |
Aug 31, 2006 | 19.39 | 19.64 | 19.39 | 19.63 | 3,893 | +0.25(+1.29%) |
Aug 30, 2006 | 19.73 | 19.73 | 19.38 | 19.38 | 4,866 | -0.34(-1.73%) |
Aug 29, 2006 | 19.50 | 19.73 | 19.42 | 19.73 | 12,328 | +0.31(+1.59%) |
Aug 28, 2006 | 19.72 | 19.72 | 19.42 | 19.42 | 14,275 | -0.37(-1.85%) |
Aug 25, 2006 | 19.80 | 19.82 | 19.74 | 19.79 | 4,542 | -0.02(-0.09%) |
Aug 24, 2006 | 19.74 | 19.80 | 19.74 | 19.80 | 8,110 | +0.06(+0.31%) |
Aug 23, 2006 | 19.79 | 19.85 | 19.74 | 19.74 | 11,355 | -0.00(-0.02%) |
Aug 22, 2006 | 19.87 | 19.87 | 19.75 | 19.75 | 14,275 | -0.04(-0.22%) |
Aug 21, 2006 | 19.50 | 19.79 | 19.48 | 19.79 | 16,546 | +0.30(+1.55%) |
Aug 18, 2006 | 19.66 | 19.72 | 19.36 | 19.49 | 28,225 | -0.24(-1.22%) |
Aug 17, 2006 | 19.83 | 19.83 | 19.73 | 19.73 | 10,057 | -0.10(-0.53%) |
Aug 16, 2006 | 19.81 | 19.83 | 19.54 | 19.83 | 24,008 | +0.03(+0.14%) |
Aug 15, 2006 | 19.76 | 19.88 | 19.26 | 19.80 | 30,821 | +0.03(+0.16%) |
Aug 14, 2006 | 19.88 | 20.03 | 19.77 | 19.77 | 2,919 | -0.18(-0.93%) |
Aug 11, 2006 | 19.96 | 20.04 | 19.96 | 19.96 | 7,786 | -0.12(-0.60%) |
Aug 10, 2006 | 20.18 | 20.24 | 20.02 | 20.08 | 6,488 | -0.03(-0.17%) |
Aug 09, 2006 | 20.17 | 20.17 | 20.11 | 20.11 | 5,190 | +0.15(+0.77%) |
Aug 08, 2006 | 20.12 | 20.25 | 19.73 | 19.96 | 21,412 | -0.23(-1.13%) |
Aug 07, 2006 | 20.19 | 20.19 | 20.12 | 20.19 | 13,950 | -0.00(-0.02%) |
Aug 04, 2006 | 20.31 | 20.31 | 20.19 | 20.19 | 6,488 | -0.12(-0.59%) |
Aug 03, 2006 | 20.16 | 20.31 | 20.16 | 20.31 | 9,733 | +0.15(+0.75%) |
Aug 02, 2006 | 20.18 | 20.27 | 20.16 | 20.16 | 26,928 | +0.02(+0.09%) |