Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 17.06 | 17.50 | 16.97 | 17.49 | 1,240,747 | +0.47(+2.74%) |
Oct 30, 2006 | 17.21 | 17.43 | 16.99 | 17.02 | 992,048 | -0.15(-0.87%) |
Oct 27, 2006 | 17.21 | 17.48 | 17.06 | 17.17 | 912,970 | -0.04(-0.23%) |
Oct 26, 2006 | 17.38 | 17.59 | 16.99 | 17.21 | 1,354,445 | -0.02(-0.14%) |
Oct 25, 2006 | 16.76 | 17.28 | 16.67 | 17.23 | 1,594,157 | +0.43(+2.58%) |
Oct 24, 2006 | 16.20 | 16.96 | 16.04 | 16.80 | 2,038,650 | +0.47(+2.90%) |
Oct 23, 2006 | 15.74 | 16.37 | 15.64 | 16.33 | 1,449,829 | +0.46(+2.88%) |
Oct 20, 2006 | 16.11 | 16.32 | 15.84 | 15.87 | 1,409,795 | -0.24(-1.47%) |
Oct 19, 2006 | 15.65 | 16.21 | 15.65 | 16.11 | 1,700,981 | +0.64(+4.13%) |
Oct 18, 2006 | 15.46 | 15.73 | 15.32 | 15.47 | 1,463,320 | +0.08(+0.51%) |
Oct 17, 2006 | 15.39 | 15.50 | 15.00 | 15.39 | 1,058,939 | +0.00(+0.00%) |
Oct 16, 2006 | 15.62 | 15.86 | 15.26 | 15.39 | 1,996,316 | -0.21(-1.37%) |
Oct 13, 2006 | 15.54 | 15.73 | 15.39 | 15.60 | 1,063,771 | +0.37(+2.44%) |
Oct 12, 2006 | 14.73 | 15.23 | 14.62 | 15.23 | 1,060,958 | +0.54(+3.65%) |
Oct 11, 2006 | 14.82 | 15.05 | 14.61 | 14.69 | 985,949 | -0.18(-1.22%) |
Oct 10, 2006 | 14.45 | 15.21 | 14.28 | 14.87 | 1,148,154 | +0.13(+0.91%) |
Oct 09, 2006 | 15.15 | 15.25 | 14.61 | 14.74 | 1,132,444 | -0.28(-1.84%) |
Oct 06, 2006 | 14.80 | 15.30 | 14.62 | 15.02 | 1,577,954 | -0.02(-0.10%) |
Oct 05, 2006 | 14.68 | 15.10 | 14.61 | 15.03 | 1,572,817 | +0.61(+4.21%) |
Oct 04, 2006 | 14.28 | 14.51 | 13.81 | 14.42 | 2,615,932 | +0.17(+1.22%) |
Oct 03, 2006 | 15.03 | 15.03 | 14.23 | 14.25 | 1,574,251 | -1.00(-6.57%) |
Oct 02, 2006 | 15.69 | 15.92 | 15.25 | 15.25 | 822,775 | -0.17(-1.07%) |
Sep 29, 2006 | 15.38 | 15.70 | 15.12 | 15.42 | 823,744 | -0.10(-0.66%) |
Sep 28, 2006 | 15.62 | 15.81 | 15.47 | 15.52 | 989,609 | -0.02(-0.10%) |
Sep 27, 2006 | 15.29 | 15.62 | 15.15 | 15.54 | 2,046,990 | +0.47(+3.14%) |
Sep 26, 2006 | 14.64 | 15.23 | 14.61 | 15.06 | 1,173,767 | +0.41(+2.80%) |
Sep 25, 2006 | 14.84 | 14.90 | 14.26 | 14.65 | 2,149,151 | -0.18(-1.22%) |
Sep 22, 2006 | 14.97 | 15.14 | 14.73 | 14.83 | 1,739,294 | +0.26(+1.79%) |
Sep 21, 2006 | 14.56 | 14.95 | 14.33 | 14.57 | 1,291,576 | -0.05(-0.32%) |
Sep 20, 2006 | 14.72 | 14.82 | 14.33 | 14.62 | 1,402,106 | +0.09(+0.65%) |
Sep 19, 2006 | 15.39 | 15.39 | 14.40 | 14.53 | 2,524,195 | -0.88(-5.69%) |
Sep 18, 2006 | 15.33 | 15.60 | 15.09 | 15.40 | 1,229,021 | +0.17(+1.09%) |
Sep 15, 2006 | 15.27 | 15.47 | 14.83 | 15.24 | 1,987,024 | +0.00(+0.00%) |
Sep 14, 2006 | 16.37 | 16.49 | 15.17 | 15.24 | 1,918,794 | -0.99(-6.08%) |
Sep 13, 2006 | 16.24 | 16.55 | 16.02 | 16.22 | 1,158,105 | +0.16(+0.98%) |
Sep 12, 2006 | 16.00 | 16.29 | 15.70 | 16.07 | 2,069,770 | +0.02(+0.10%) |
Sep 11, 2006 | 16.53 | 16.70 | 15.98 | 16.05 | 2,881,604 | -1.26(-7.29%) |
Sep 08, 2006 | 17.56 | 17.65 | 17.21 | 17.31 | 2,019,702 | -0.47(-2.62%) |
Sep 07, 2006 | 18.02 | 18.23 | 17.76 | 17.78 | 1,713,150 | -0.69(-3.76%) |
Sep 06, 2006 | 18.15 | 18.70 | 18.12 | 18.47 | 1,861,810 | +0.07(+0.39%) |
Sep 05, 2006 | 18.39 | 18.61 | 18.20 | 18.40 | 2,265,332 | +0.23(+1.26%) |
Sep 01, 2006 | 17.91 | 18.30 | 17.47 | 18.17 | 1,649,106 | +0.29(+1.63%) |
Aug 31, 2006 | 17.04 | 17.99 | 16.97 | 17.88 | 2,587,050 | +1.09(+6.48%) |
Aug 30, 2006 | 17.22 | 17.22 | 16.77 | 16.79 | 1,131,540 | +0.01(+0.05%) |
Aug 29, 2006 | 16.55 | 16.86 | 16.07 | 16.78 | 1,067,161 | +0.32(+1.92%) |
Aug 28, 2006 | 17.02 | 17.05 | 16.41 | 16.47 | 650,000 | -0.51(-2.98%) |
Aug 25, 2006 | 16.87 | 17.16 | 16.75 | 16.97 | 471,060 | +0.12(+0.70%) |
Aug 24, 2006 | 17.20 | 17.40 | 16.67 | 16.85 | 1,173,506 | -0.33(-1.93%) |
Aug 23, 2006 | 17.48 | 17.51 | 17.04 | 17.19 | 1,240,079 | +0.06(+0.32%) |
Aug 22, 2006 | 16.74 | 17.13 | 16.68 | 17.13 | 1,089,304 | +0.07(+0.42%) |
Aug 21, 2006 | 16.26 | 17.09 | 16.26 | 17.06 | 1,909,291 | +1.10(+6.92%) |
Aug 18, 2006 | 16.35 | 16.57 | 15.89 | 15.96 | 1,932,615 | -0.43(-2.60%) |
Aug 17, 2006 | 16.59 | 16.67 | 16.11 | 16.38 | 947,907 | -0.29(-1.75%) |
Aug 16, 2006 | 16.62 | 16.84 | 16.53 | 16.67 | 940,690 | +0.26(+1.59%) |
Aug 15, 2006 | 16.10 | 16.43 | 15.98 | 16.41 | 1,005,639 | +0.30(+1.86%) |
Aug 14, 2006 | 16.52 | 16.56 | 16.03 | 16.11 | 806,285 | -0.28(-1.68%) |
Aug 11, 2006 | 16.70 | 16.85 | 16.11 | 16.39 | 1,228,315 | -0.21(-1.24%) |
Aug 10, 2006 | 16.85 | 17.00 | 16.42 | 16.59 | 1,390,205 | -0.48(-2.82%) |
Aug 09, 2006 | 16.67 | 17.25 | 16.60 | 17.08 | 1,774,811 | +0.54(+3.29%) |
Aug 08, 2006 | 16.58 | 16.77 | 16.33 | 16.53 | 1,651,859 | -0.13(-0.80%) |
Aug 07, 2006 | 16.18 | 16.72 | 16.14 | 16.67 | 1,767,334 | +0.59(+3.68%) |
Aug 04, 2006 | 16.15 | 16.44 | 15.96 | 16.07 | 2,019,305 | +0.24(+1.49%) |
Aug 03, 2006 | 16.28 | 16.45 | 15.59 | 15.84 | 2,527,667 | -0.33(-2.05%) |
Aug 02, 2006 | 15.43 | 16.27 | 15.43 | 16.17 | 3,499,106 | +0.90(+5.89%) |