Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 16.60 | 16.60 | 15.52 | 15.78 | 1,245,045 | -0.84(-5.04%) |
Oct 30, 2006 | 16.53 | 16.65 | 16.40 | 16.62 | 374,125 | -0.04(-0.26%) |
Oct 27, 2006 | 16.51 | 16.73 | 16.39 | 16.66 | 499,381 | +0.16(+0.98%) |
Oct 26, 2006 | 16.90 | 16.90 | 16.00 | 16.50 | 1,165,393 | -0.97(-5.58%) |
Oct 25, 2006 | 17.62 | 17.81 | 17.24 | 17.47 | 276,625 | -0.07(-0.42%) |
Oct 24, 2006 | 17.61 | 17.61 | 17.31 | 17.55 | 134,264 | -0.06(-0.33%) |
Oct 23, 2006 | 17.56 | 17.80 | 17.46 | 17.60 | 135,720 | +0.00(+0.00%) |
Oct 20, 2006 | 17.82 | 17.82 | 17.51 | 17.60 | 260,022 | -0.10(-0.58%) |
Oct 19, 2006 | 17.62 | 18.01 | 17.61 | 17.71 | 258,513 | +0.00(+0.00%) |
Oct 18, 2006 | 17.71 | 17.96 | 17.61 | 17.71 | 166,909 | -0.09(-0.50%) |
Oct 17, 2006 | 17.81 | 17.92 | 17.65 | 17.79 | 254,705 | -0.20(-1.12%) |
Oct 16, 2006 | 17.97 | 18.06 | 17.78 | 18.00 | 211,789 | +0.09(+0.49%) |
Oct 13, 2006 | 17.86 | 18.09 | 17.74 | 17.91 | 195,125 | +0.07(+0.38%) |
Oct 12, 2006 | 17.44 | 17.84 | 17.40 | 17.84 | 231,602 | +0.38(+2.16%) |
Oct 11, 2006 | 17.17 | 17.60 | 17.07 | 17.46 | 719,037 | +0.25(+1.45%) |
Oct 10, 2006 | 17.55 | 17.55 | 17.17 | 17.21 | 358,573 | -0.35(-2.01%) |
Oct 09, 2006 | 17.32 | 17.57 | 17.25 | 17.56 | 214,563 | +0.27(+1.56%) |
Oct 06, 2006 | 17.24 | 17.48 | 17.08 | 17.30 | 173,688 | -0.07(-0.40%) |
Oct 05, 2006 | 17.00 | 17.43 | 16.99 | 17.36 | 297,429 | +0.30(+1.78%) |
Oct 04, 2006 | 16.65 | 17.06 | 16.64 | 17.06 | 254,448 | +0.34(+2.02%) |
Oct 03, 2006 | 16.89 | 17.04 | 16.65 | 16.72 | 403,138 | -0.27(-1.61%) |
Oct 02, 2006 | 16.89 | 17.09 | 16.79 | 17.00 | 279,009 | +0.03(+0.17%) |
Sep 29, 2006 | 17.23 | 17.30 | 16.93 | 16.97 | 800,695 | -0.20(-1.14%) |
Sep 28, 2006 | 17.09 | 17.30 | 16.88 | 17.16 | 382,261 | +0.15(+0.86%) |
Sep 27, 2006 | 17.52 | 17.52 | 16.99 | 17.02 | 371,261 | -0.59(-3.36%) |
Sep 26, 2006 | 17.70 | 17.89 | 17.19 | 17.61 | 294,383 | -0.18(-0.99%) |
Sep 25, 2006 | 17.53 | 17.95 | 17.42 | 17.79 | 177,077 | +0.30(+1.74%) |
Sep 22, 2006 | 17.67 | 17.67 | 17.27 | 17.48 | 292,620 | -0.23(-1.33%) |
Sep 21, 2006 | 17.76 | 17.98 | 17.51 | 17.72 | 178,305 | -0.06(-0.36%) |
Sep 20, 2006 | 18.07 | 18.14 | 17.69 | 17.78 | 467,561 | -0.09(-0.49%) |
Sep 19, 2006 | 18.07 | 18.17 | 17.63 | 17.87 | 227,898 | -0.25(-1.38%) |
Sep 18, 2006 | 18.13 | 18.35 | 18.01 | 18.12 | 216,569 | -0.10(-0.54%) |
Sep 15, 2006 | 18.27 | 18.50 | 18.12 | 18.22 | 674,753 | +0.08(+0.43%) |
Sep 14, 2006 | 18.11 | 18.19 | 17.93 | 18.14 | 104,761 | -0.03(-0.19%) |
Sep 13, 2006 | 18.05 | 18.19 | 17.87 | 18.17 | 194,136 | +0.08(+0.46%) |
Sep 12, 2006 | 17.78 | 18.11 | 17.70 | 18.09 | 144,367 | +0.34(+1.93%) |
Sep 11, 2006 | 17.53 | 17.79 | 17.40 | 17.75 | 304,135 | +0.13(+0.72%) |
Sep 08, 2006 | 17.54 | 17.69 | 17.54 | 17.62 | 354,441 | +0.08(+0.47%) |
Sep 07, 2006 | 17.65 | 17.81 | 17.52 | 17.54 | 703,106 | -0.21(-1.19%) |
Sep 06, 2006 | 17.53 | 17.77 | 17.52 | 17.75 | 572,968 | +0.00(+0.00%) |
Sep 05, 2006 | 17.72 | 17.81 | 17.51 | 17.75 | 353,430 | +0.03(+0.17%) |
Sep 01, 2006 | 17.82 | 17.87 | 17.71 | 17.72 | 257,828 | -0.03(-0.19%) |
Aug 31, 2006 | 17.86 | 17.91 | 17.71 | 17.75 | 439,231 | -0.05(-0.27%) |
Aug 30, 2006 | 17.64 | 17.92 | 17.36 | 17.80 | 464,432 | +0.19(+1.06%) |
Aug 29, 2006 | 17.31 | 17.62 | 17.29 | 17.61 | 742,193 | +0.24(+1.38%) |
Aug 28, 2006 | 17.29 | 17.49 | 17.29 | 17.37 | 201,596 | +0.03(+0.20%) |
Aug 25, 2006 | 17.17 | 17.52 | 17.12 | 17.34 | 337,899 | +0.08(+0.48%) |
Aug 24, 2006 | 17.37 | 17.64 | 17.09 | 17.26 | 275,690 | -0.16(-0.93%) |
Aug 23, 2006 | 17.56 | 17.72 | 17.02 | 17.42 | 793,535 | -0.23(-1.33%) |
Aug 22, 2006 | 17.66 | 17.90 | 17.45 | 17.65 | 1,162,533 | -0.18(-1.02%) |
Aug 21, 2006 | 17.69 | 17.87 | 17.49 | 17.83 | 348,211 | -0.01(-0.05%) |
Aug 18, 2006 | 17.72 | 17.91 | 17.20 | 17.84 | 759,938 | +0.15(+0.83%) |
Aug 17, 2006 | 17.67 | 17.92 | 17.56 | 17.70 | 528,661 | +0.07(+0.39%) |
Aug 16, 2006 | 17.13 | 17.67 | 17.09 | 17.63 | 830,163 | +0.42(+2.42%) |
Aug 15, 2006 | 16.95 | 17.26 | 16.88 | 17.21 | 475,217 | +0.40(+2.36%) |
Aug 14, 2006 | 16.76 | 16.99 | 16.69 | 16.82 | 423,455 | +0.22(+1.33%) |
Aug 11, 2006 | 16.56 | 16.68 | 16.48 | 16.60 | 272,773 | -0.02(-0.15%) |
Aug 10, 2006 | 16.32 | 16.74 | 16.25 | 16.62 | 363,819 | +0.22(+1.31%) |
Aug 09, 2006 | 16.32 | 16.50 | 16.21 | 16.40 | 589,980 | +0.27(+1.70%) |
Aug 08, 2006 | 16.17 | 16.37 | 16.09 | 16.13 | 501,387 | -0.05(-0.30%) |
Aug 07, 2006 | 15.95 | 16.23 | 15.95 | 16.18 | 351,589 | +0.14(+0.85%) |
Aug 04, 2006 | 16.09 | 16.32 | 15.88 | 16.04 | 482,873 | +0.17(+1.05%) |
Aug 03, 2006 | 15.60 | 15.93 | 15.37 | 15.88 | 332,676 | +0.13(+0.81%) |
Aug 02, 2006 | 15.62 | 15.78 | 15.45 | 15.75 | 323,855 | +0.26(+1.68%) |