Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 18.75 | 18.91 | 18.61 | 18.82 | 1,031,616 | +0.12(+0.63%) |
Oct 30, 2006 | 18.75 | 18.87 | 18.54 | 18.70 | 502,236 | -0.05(-0.24%) |
Oct 27, 2006 | 18.68 | 18.95 | 18.64 | 18.75 | 557,765 | +0.00(+0.00%) |
Oct 26, 2006 | 18.96 | 19.05 | 18.49 | 18.75 | 1,578,737 | -0.16(-0.84%) |
Oct 25, 2006 | 18.86 | 19.05 | 18.69 | 18.91 | 285,446 | +0.01(+0.06%) |
Oct 24, 2006 | 18.97 | 18.98 | 18.76 | 18.89 | 239,143 | -0.12(-0.65%) |
Oct 23, 2006 | 18.93 | 19.06 | 18.80 | 19.02 | 299,639 | +0.07(+0.39%) |
Oct 20, 2006 | 19.00 | 19.00 | 18.83 | 18.95 | 561,845 | -0.06(-0.30%) |
Oct 19, 2006 | 18.88 | 19.04 | 18.88 | 19.00 | 308,509 | +0.11(+0.60%) |
Oct 18, 2006 | 18.88 | 18.99 | 18.86 | 18.89 | 377,342 | -0.01(-0.06%) |
Oct 17, 2006 | 18.88 | 18.97 | 18.70 | 18.90 | 573,022 | -0.20(-1.03%) |
Oct 16, 2006 | 18.75 | 19.19 | 18.70 | 19.10 | 816,068 | +0.30(+1.62%) |
Oct 13, 2006 | 18.30 | 18.79 | 18.30 | 18.79 | 672,369 | +0.56(+3.09%) |
Oct 12, 2006 | 17.77 | 18.26 | 17.76 | 18.23 | 388,164 | +0.47(+2.63%) |
Oct 11, 2006 | 17.73 | 17.80 | 17.56 | 17.76 | 462,675 | +0.03(+0.19%) |
Oct 10, 2006 | 17.84 | 17.85 | 17.51 | 17.73 | 299,284 | -0.14(-0.79%) |
Oct 09, 2006 | 17.70 | 17.92 | 17.50 | 17.87 | 542,685 | +0.07(+0.41%) |
Oct 06, 2006 | 17.79 | 17.80 | 17.46 | 17.80 | 1,067,098 | +0.01(+0.06%) |
Oct 05, 2006 | 17.61 | 17.78 | 17.52 | 17.78 | 342,926 | +0.13(+0.73%) |
Oct 04, 2006 | 17.56 | 17.67 | 17.38 | 17.65 | 498,156 | +0.06(+0.35%) |
Oct 03, 2006 | 17.45 | 17.68 | 17.37 | 17.59 | 544,459 | +0.07(+0.39%) |
Oct 02, 2006 | 17.65 | 17.74 | 17.32 | 17.52 | 1,061,776 | -0.13(-0.73%) |
Sep 29, 2006 | 17.30 | 17.83 | 17.26 | 17.65 | 5,977,701 | +0.45(+2.62%) |
Sep 28, 2006 | 16.92 | 17.42 | 16.76 | 17.20 | 794,779 | +0.10(+0.59%) |
Sep 27, 2006 | 17.03 | 17.35 | 17.03 | 17.10 | 359,070 | +0.07(+0.40%) |
Sep 26, 2006 | 17.07 | 17.13 | 16.79 | 17.03 | 365,634 | -0.04(-0.23%) |
Sep 25, 2006 | 17.30 | 17.31 | 16.91 | 17.07 | 442,628 | -0.28(-1.62%) |
Sep 22, 2006 | 17.50 | 17.53 | 17.30 | 17.36 | 522,638 | -0.14(-0.81%) |
Sep 21, 2006 | 17.80 | 17.85 | 17.21 | 17.50 | 838,421 | -0.34(-1.93%) |
Sep 20, 2006 | 17.54 | 17.97 | 17.54 | 17.84 | 638,662 | +0.38(+2.20%) |
Sep 19, 2006 | 17.19 | 17.49 | 17.08 | 17.46 | 303,896 | +0.32(+1.88%) |
Sep 18, 2006 | 17.24 | 17.44 | 16.88 | 17.14 | 539,314 | -0.30(-1.75%) |
Sep 15, 2006 | 17.34 | 17.44 | 17.10 | 17.44 | 373,085 | +0.23(+1.31%) |
Sep 14, 2006 | 17.40 | 17.40 | 17.09 | 17.21 | 431,984 | -0.20(-1.13%) |
Sep 13, 2006 | 17.45 | 17.55 | 17.28 | 17.41 | 529,557 | -0.07(-0.39%) |
Sep 12, 2006 | 17.37 | 17.51 | 17.19 | 17.48 | 344,877 | +0.11(+0.62%) |
Sep 11, 2006 | 17.11 | 17.37 | 16.80 | 17.37 | 480,061 | +0.24(+1.38%) |
Sep 08, 2006 | 17.11 | 17.23 | 16.99 | 17.14 | 349,135 | +0.06(+0.33%) |
Sep 07, 2006 | 16.99 | 17.15 | 16.89 | 17.08 | 895,369 | +0.07(+0.43%) |
Sep 06, 2006 | 16.97 | 17.06 | 16.86 | 17.01 | 702,705 | -0.02(-0.10%) |
Sep 05, 2006 | 16.78 | 17.02 | 16.74 | 17.02 | 343,103 | +0.26(+1.55%) |
Sep 01, 2006 | 16.85 | 16.97 | 16.74 | 16.76 | 205,258 | -0.10(-0.57%) |
Aug 31, 2006 | 16.85 | 17.02 | 16.79 | 16.86 | 412,469 | +0.01(+0.07%) |
Aug 30, 2006 | 16.90 | 16.96 | 16.79 | 16.85 | 668,821 | -0.05(-0.27%) |
Aug 29, 2006 | 16.91 | 16.92 | 16.62 | 16.89 | 438,725 | -0.02(-0.13%) |
Aug 28, 2006 | 16.41 | 16.93 | 16.41 | 16.92 | 902,465 | +0.51(+3.09%) |
Aug 25, 2006 | 16.27 | 16.41 | 16.23 | 16.41 | 449,015 | +0.14(+0.87%) |
Aug 24, 2006 | 16.30 | 16.41 | 16.10 | 16.27 | 376,988 | -0.03(-0.21%) |
Aug 23, 2006 | 16.67 | 16.68 | 16.27 | 16.30 | 383,374 | -0.37(-2.23%) |
Aug 22, 2006 | 16.57 | 16.67 | 16.32 | 16.67 | 588,101 | +0.06(+0.34%) |
Aug 21, 2006 | 16.64 | 16.64 | 16.44 | 16.62 | 572,312 | +0.00(+0.00%) |
Aug 18, 2006 | 16.40 | 16.67 | 16.28 | 16.62 | 504,543 | +0.26(+1.59%) |
Aug 17, 2006 | 16.37 | 16.49 | 16.18 | 16.36 | 512,171 | -0.09(-0.55%) |
Aug 16, 2006 | 15.94 | 16.55 | 15.87 | 16.45 | 1,277,856 | +0.52(+3.29%) |
Aug 15, 2006 | 15.99 | 16.04 | 15.76 | 15.92 | 301,235 | +0.08(+0.50%) |
Aug 14, 2006 | 15.85 | 16.00 | 15.74 | 15.85 | 513,058 | +0.10(+0.61%) |
Aug 11, 2006 | 15.64 | 15.81 | 15.56 | 15.75 | 979,636 | +0.12(+0.76%) |
Aug 10, 2006 | 15.61 | 15.81 | 15.40 | 15.63 | 3,909,145 | +0.06(+0.40%) |
Aug 09, 2006 | 16.09 | 16.09 | 14.77 | 15.57 | 3,918,902 | -0.52(-3.22%) |
Aug 08, 2006 | 16.06 | 16.27 | 15.96 | 16.09 | 459,836 | +0.11(+0.67%) |
Aug 07, 2006 | 16.15 | 16.17 | 15.95 | 15.98 | 330,330 | -0.17(-1.05%) |
Aug 04, 2006 | 15.95 | 17.49 | 15.73 | 16.15 | 571,425 | +0.31(+1.96%) |
Aug 03, 2006 | 15.74 | 15.92 | 15.47 | 15.84 | 132,345 | +0.05(+0.32%) |
Aug 02, 2006 | 15.56 | 15.90 | 15.54 | 15.79 | 219,274 | +0.27(+1.74%) |