Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 20.00 | 19.71 | 19.29 | 19.45 | 499,562 | +0.28(+1.48%) |
Oct 30, 2006 | 18.79 | 19.18 | 18.71 | 19.17 | 235,144 | +0.38(+2.04%) |
Oct 27, 2006 | 18.98 | 19.11 | 18.73 | 18.79 | 252,963 | -0.28(-1.45%) |
Oct 26, 2006 | 19.17 | 19.20 | 19.00 | 19.06 | 335,693 | +0.01(+0.07%) |
Oct 25, 2006 | 18.98 | 19.25 | 18.78 | 19.05 | 340,784 | +0.09(+0.46%) |
Oct 24, 2006 | 19.05 | 19.11 | 18.67 | 18.96 | 371,012 | -0.16(-0.85%) |
Oct 23, 2006 | 19.14 | 19.27 | 19.03 | 19.13 | 242,940 | -0.08(-0.39%) |
Oct 20, 2006 | 19.42 | 19.42 | 19.11 | 19.20 | 231,803 | -0.18(-0.94%) |
Oct 19, 2006 | 19.26 | 19.64 | 19.24 | 19.38 | 231,962 | +0.17(+0.88%) |
Oct 18, 2006 | 19.14 | 19.32 | 18.91 | 19.21 | 381,194 | +0.19(+1.02%) |
Oct 17, 2006 | 19.01 | 19.06 | 18.83 | 19.02 | 203,961 | -0.07(-0.36%) |
Oct 16, 2006 | 18.83 | 19.10 | 18.79 | 19.09 | 194,415 | +0.30(+1.57%) |
Oct 13, 2006 | 18.82 | 18.98 | 18.69 | 18.79 | 286,055 | -0.01(-0.07%) |
Oct 12, 2006 | 18.57 | 18.84 | 18.57 | 18.81 | 290,828 | +0.25(+1.35%) |
Oct 11, 2006 | 18.20 | 18.62 | 18.14 | 18.55 | 353,671 | +0.18(+0.96%) |
Oct 10, 2006 | 18.34 | 18.40 | 18.10 | 18.38 | 234,667 | +0.04(+0.21%) |
Oct 09, 2006 | 18.27 | 18.44 | 18.03 | 18.34 | 266,804 | +0.13(+0.72%) |
Oct 06, 2006 | 18.32 | 18.37 | 18.10 | 18.21 | 166,573 | -0.10(-0.55%) |
Oct 05, 2006 | 18.23 | 18.50 | 18.20 | 18.31 | 539,336 | +0.09(+0.52%) |
Oct 04, 2006 | 17.86 | 18.22 | 17.78 | 18.22 | 295,441 | +0.30(+1.65%) |
Oct 03, 2006 | 17.54 | 18.00 | 17.47 | 17.92 | 327,420 | +0.33(+1.89%) |
Oct 02, 2006 | 17.75 | 17.83 | 17.47 | 17.59 | 277,782 | -0.21(-1.17%) |
Sep 29, 2006 | 17.90 | 17.92 | 17.74 | 17.79 | 298,782 | -0.11(-0.60%) |
Sep 28, 2006 | 17.85 | 17.93 | 17.60 | 17.90 | 221,143 | +0.08(+0.46%) |
Sep 27, 2006 | 17.84 | 17.98 | 17.78 | 17.82 | 497,653 | -0.01(-0.07%) |
Sep 26, 2006 | 17.58 | 17.83 | 17.56 | 17.83 | 161,641 | +0.26(+1.47%) |
Sep 25, 2006 | 17.54 | 17.71 | 17.35 | 17.57 | 374,035 | +0.14(+0.79%) |
Sep 22, 2006 | 17.41 | 17.52 | 17.21 | 17.44 | 271,577 | +0.07(+0.40%) |
Sep 21, 2006 | 17.35 | 17.69 | 17.23 | 17.37 | 384,854 | +0.07(+0.40%) |
Sep 20, 2006 | 17.22 | 17.42 | 17.17 | 17.30 | 313,897 | +0.16(+0.95%) |
Sep 19, 2006 | 17.28 | 17.53 | 17.05 | 17.13 | 624,134 | -0.14(-0.80%) |
Sep 18, 2006 | 16.88 | 17.42 | 16.74 | 17.27 | 593,588 | +0.19(+1.10%) |
Sep 15, 2006 | 16.94 | 17.08 | 16.83 | 17.08 | 367,989 | +0.27(+1.61%) |
Sep 14, 2006 | 17.10 | 17.19 | 16.74 | 16.81 | 332,670 | -0.31(-1.84%) |
Sep 13, 2006 | 16.98 | 17.13 | 16.82 | 17.13 | 257,736 | +0.21(+1.26%) |
Sep 12, 2006 | 16.59 | 16.97 | 16.54 | 16.91 | 169,755 | +0.39(+2.36%) |
Sep 11, 2006 | 16.96 | 16.99 | 16.46 | 16.52 | 357,807 | -0.46(-2.70%) |
Sep 08, 2006 | 16.67 | 17.05 | 16.56 | 16.98 | 318,669 | +0.40(+2.39%) |
Sep 07, 2006 | 16.71 | 16.92 | 16.49 | 16.59 | 206,984 | -0.22(-1.31%) |
Sep 06, 2006 | 17.13 | 17.26 | 16.79 | 16.81 | 184,074 | -0.42(-2.44%) |
Sep 05, 2006 | 17.08 | 17.29 | 16.98 | 17.23 | 379,762 | +0.23(+1.33%) |
Sep 01, 2006 | 16.74 | 17.10 | 16.66 | 17.00 | 1,035,239 | +0.20(+1.20%) |
Aug 31, 2006 | 16.86 | 17.05 | 16.75 | 16.80 | 433,219 | +0.03(+0.15%) |
Aug 30, 2006 | 16.52 | 16.84 | 16.46 | 16.78 | 561,769 | +0.25(+1.48%) |
Aug 29, 2006 | 16.52 | 16.66 | 16.39 | 16.53 | 417,786 | +0.06(+0.34%) |
Aug 28, 2006 | 16.46 | 16.65 | 16.28 | 16.47 | 454,538 | +0.04(+0.27%) |
Aug 25, 2006 | 16.47 | 16.69 | 16.34 | 16.43 | 180,097 | -0.13(-0.76%) |
Aug 24, 2006 | 16.74 | 16.74 | 16.46 | 16.56 | 144,777 | -0.10(-0.60%) |
Aug 23, 2006 | 17.03 | 17.10 | 16.53 | 16.66 | 235,462 | -0.31(-1.85%) |
Aug 22, 2006 | 16.63 | 16.98 | 16.63 | 16.97 | 160,210 | +0.30(+1.81%) |
Aug 21, 2006 | 16.83 | 16.83 | 16.66 | 16.67 | 258,531 | -0.30(-1.78%) |
Aug 18, 2006 | 16.91 | 17.00 | 16.71 | 16.97 | 177,869 | +0.14(+0.86%) |
Aug 17, 2006 | 16.72 | 16.90 | 16.69 | 16.83 | 152,255 | +0.01(+0.07%) |
Aug 16, 2006 | 17.09 | 17.13 | 16.71 | 16.81 | 274,918 | -0.15(-0.89%) |
Aug 15, 2006 | 17.13 | 17.27 | 16.88 | 16.96 | 330,761 | +0.08(+0.48%) |
Aug 14, 2006 | 16.88 | 17.06 | 16.82 | 16.88 | 393,127 | +0.13(+0.79%) |
Aug 11, 2006 | 16.92 | 17.04 | 16.72 | 16.75 | 360,194 | -0.04(-0.26%) |
Aug 10, 2006 | 16.19 | 16.94 | 16.12 | 16.79 | 458,038 | +0.49(+3.01%) |
Aug 09, 2006 | 16.47 | 16.63 | 16.24 | 16.30 | 352,239 | -0.01(-0.08%) |
Aug 08, 2006 | 16.91 | 16.91 | 16.26 | 16.32 | 488,425 | -0.61(-3.60%) |
Aug 07, 2006 | 16.93 | 17.03 | 16.66 | 16.93 | 223,371 | +0.00(+0.00%) |
Aug 04, 2006 | 16.86 | 17.03 | 16.57 | 16.93 | 299,260 | +0.23(+1.36%) |
Aug 03, 2006 | 16.66 | 16.85 | 16.51 | 16.70 | 678,068 | -0.19(-1.15%) |
Aug 02, 2006 | 16.94 | 17.44 | 16.81 | 16.90 | 857,688 | +0.13(+0.79%) |