Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 19.03 | 19.04 | 18.82 | 18.88 | 407,050 | -0.10(-0.51%) |
Oct 30, 2006 | 18.87 | 19.09 | 18.80 | 18.98 | 273,987 | +0.11(+0.58%) |
Oct 27, 2006 | 19.13 | 19.16 | 18.85 | 18.87 | 432,673 | -0.30(-1.56%) |
Oct 26, 2006 | 19.15 | 19.23 | 19.00 | 19.16 | 406,468 | +0.05(+0.25%) |
Oct 25, 2006 | 18.72 | 19.15 | 18.72 | 19.12 | 624,843 | +0.41(+2.18%) |
Oct 24, 2006 | 18.62 | 18.74 | 18.58 | 18.71 | 614,943 | +0.09(+0.46%) |
Oct 23, 2006 | 18.53 | 18.67 | 18.49 | 18.62 | 299,901 | +0.06(+0.31%) |
Oct 20, 2006 | 18.44 | 18.61 | 18.33 | 18.56 | 393,074 | +0.09(+0.46%) |
Oct 19, 2006 | 18.72 | 18.73 | 18.45 | 18.48 | 604,461 | -0.31(-1.65%) |
Oct 18, 2006 | 18.80 | 18.98 | 18.77 | 18.79 | 415,203 | -0.01(-0.05%) |
Oct 17, 2006 | 18.66 | 18.88 | 18.64 | 18.80 | 490,032 | +0.01(+0.04%) |
Oct 16, 2006 | 18.73 | 18.87 | 18.67 | 18.79 | 384,048 | +0.09(+0.50%) |
Oct 13, 2006 | 18.58 | 18.78 | 18.51 | 18.70 | 329,891 | +0.15(+0.81%) |
Oct 12, 2006 | 18.24 | 18.55 | 18.22 | 18.55 | 364,540 | +0.30(+1.66%) |
Oct 11, 2006 | 18.29 | 18.39 | 18.11 | 18.24 | 501,970 | -0.08(-0.43%) |
Oct 10, 2006 | 18.32 | 18.53 | 18.22 | 18.32 | 572,433 | -0.04(-0.21%) |
Oct 09, 2006 | 17.99 | 18.38 | 17.99 | 18.36 | 590,485 | +0.29(+1.60%) |
Oct 06, 2006 | 17.82 | 18.09 | 17.79 | 18.07 | 738,106 | +0.24(+1.33%) |
Oct 05, 2006 | 17.86 | 17.93 | 17.77 | 17.84 | 411,126 | -0.04(-0.23%) |
Oct 04, 2006 | 17.39 | 17.98 | 17.36 | 17.88 | 674,341 | +0.50(+2.91%) |
Oct 03, 2006 | 17.19 | 17.44 | 17.14 | 17.37 | 421,026 | +0.12(+0.70%) |
Oct 02, 2006 | 17.31 | 17.39 | 17.10 | 17.25 | 244,288 | -0.05(-0.28%) |
Sep 29, 2006 | 17.45 | 17.57 | 17.28 | 17.30 | 361,628 | -0.15(-0.85%) |
Sep 28, 2006 | 17.51 | 17.53 | 17.28 | 17.45 | 504,591 | -0.06(-0.33%) |
Sep 27, 2006 | 17.54 | 17.59 | 17.35 | 17.51 | 414,038 | -0.16(-0.93%) |
Sep 26, 2006 | 17.52 | 17.76 | 17.45 | 17.67 | 506,629 | +0.15(+0.84%) |
Sep 25, 2006 | 17.46 | 17.57 | 17.21 | 17.52 | 450,434 | +0.03(+0.20%) |
Sep 22, 2006 | 17.58 | 17.58 | 17.32 | 17.49 | 463,828 | -0.12(-0.66%) |
Sep 21, 2006 | 17.75 | 17.85 | 17.52 | 17.61 | 467,030 | -0.15(-0.83%) |
Sep 20, 2006 | 17.76 | 17.95 | 17.69 | 17.75 | 414,620 | -0.00(-0.02%) |
Sep 19, 2006 | 17.64 | 17.76 | 17.46 | 17.76 | 746,841 | +0.11(+0.64%) |
Sep 18, 2006 | 17.71 | 17.77 | 17.62 | 17.64 | 433,255 | -0.08(-0.45%) |
Sep 15, 2006 | 17.69 | 17.84 | 17.61 | 17.72 | 757,032 | +0.04(+0.25%) |
Sep 14, 2006 | 17.79 | 17.79 | 17.59 | 17.68 | 434,711 | -0.12(-0.68%) |
Sep 13, 2006 | 17.48 | 17.84 | 17.45 | 17.80 | 662,403 | +0.27(+1.55%) |
Sep 12, 2006 | 17.34 | 17.64 | 17.28 | 17.53 | 503,717 | +0.23(+1.31%) |
Sep 11, 2006 | 17.07 | 17.36 | 17.04 | 17.30 | 609,120 | +0.20(+1.19%) |
Sep 08, 2006 | 16.71 | 17.14 | 16.62 | 17.10 | 944,252 | +0.39(+2.32%) |
Sep 07, 2006 | 16.69 | 16.82 | 16.57 | 16.71 | 444,902 | -0.05(-0.31%) |
Sep 06, 2006 | 16.78 | 16.83 | 16.64 | 16.76 | 532,834 | -0.07(-0.39%) |
Sep 05, 2006 | 16.67 | 16.96 | 16.60 | 16.83 | 531,087 | +0.24(+1.47%) |
Sep 01, 2006 | 16.78 | 16.84 | 16.50 | 16.58 | 402,100 | -0.12(-0.74%) |
Aug 31, 2006 | 16.75 | 16.85 | 16.67 | 16.71 | 378,807 | -0.01(-0.08%) |
Aug 30, 2006 | 16.62 | 16.81 | 16.54 | 16.72 | 391,618 | +0.08(+0.47%) |
Aug 29, 2006 | 16.64 | 16.68 | 16.33 | 16.64 | 535,163 | +0.00(+0.00%) |
Aug 28, 2006 | 16.25 | 16.67 | 16.25 | 16.64 | 533,125 | +0.31(+1.89%) |
Aug 25, 2006 | 16.69 | 16.85 | 16.32 | 16.33 | 405,885 | -0.34(-2.06%) |
Aug 24, 2006 | 16.46 | 16.67 | 16.39 | 16.67 | 317,953 | +0.29(+1.78%) |
Aug 23, 2006 | 16.74 | 16.76 | 16.37 | 16.38 | 292,913 | -0.29(-1.73%) |
Aug 22, 2006 | 16.43 | 16.69 | 16.43 | 16.67 | 484,791 | +0.23(+1.38%) |
Aug 21, 2006 | 16.40 | 16.51 | 16.27 | 16.44 | 372,110 | +0.03(+0.21%) |
Aug 18, 2006 | 16.39 | 16.47 | 16.15 | 16.41 | 706,951 | +0.10(+0.59%) |
Aug 17, 2006 | 16.33 | 16.43 | 16.19 | 16.31 | 515,946 | +0.00(+0.00%) |
Aug 16, 2006 | 16.50 | 16.50 | 16.29 | 16.31 | 404,721 | -0.10(-0.61%) |
Aug 15, 2006 | 16.39 | 16.45 | 16.31 | 16.41 | 869,131 | +0.25(+1.53%) |
Aug 14, 2006 | 16.26 | 16.49 | 16.11 | 16.17 | 474,892 | -0.07(-0.40%) |
Aug 11, 2006 | 16.59 | 16.60 | 16.14 | 16.23 | 577,965 | -0.35(-2.09%) |
Aug 10, 2006 | 16.58 | 16.63 | 16.26 | 16.58 | 581,750 | +0.09(+0.56%) |
Aug 09, 2006 | 16.90 | 16.93 | 16.49 | 16.49 | 819,342 | -0.33(-1.98%) |
Aug 08, 2006 | 16.89 | 17.11 | 16.71 | 16.82 | 683,367 | +0.02(+0.14%) |
Aug 07, 2006 | 17.11 | 17.11 | 16.75 | 16.79 | 737,815 | -0.32(-1.85%) |
Aug 04, 2006 | 16.73 | 17.32 | 16.72 | 17.11 | 860,687 | +0.53(+3.19%) |
Aug 03, 2006 | 16.36 | 16.65 | 16.29 | 16.58 | 527,302 | +0.22(+1.34%) |
Aug 02, 2006 | 16.23 | 16.53 | 16.21 | 16.36 | 657,744 | +0.16(+1.02%) |