Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 17.95 | 17.98 | 17.57 | 17.65 | 14,860 | -0.20(-1.14%) |
Oct 30, 2006 | 17.76 | 17.85 | 17.76 | 17.85 | 13,116 | +0.22(+1.23%) |
Oct 27, 2006 | 17.18 | 17.75 | 17.18 | 17.64 | 21,536 | +0.48(+2.78%) |
Oct 26, 2006 | 16.40 | 17.16 | 16.31 | 17.16 | 10,954 | +1.09(+6.78%) |
Oct 25, 2006 | 16.10 | 16.17 | 15.95 | 16.07 | 14,326 | +0.03(+0.18%) |
Oct 24, 2006 | 15.81 | 16.04 | 15.71 | 16.04 | 5,542 | -0.06(-0.35%) |
Oct 23, 2006 | 15.81 | 16.10 | 15.79 | 16.10 | 6,862 | +0.06(+0.35%) |
Oct 20, 2006 | 16.11 | 16.11 | 16.00 | 16.04 | 9,986 | +0.05(+0.32%) |
Oct 19, 2006 | 15.97 | 16.00 | 15.90 | 15.99 | 24,258 | -0.00(-0.03%) |
Oct 18, 2006 | 16.09 | 16.09 | 15.94 | 16.00 | 13,744 | -0.05(-0.29%) |
Oct 17, 2006 | 15.96 | 16.04 | 15.84 | 16.04 | 5,014 | -0.01(-0.09%) |
Oct 16, 2006 | 15.95 | 16.07 | 15.95 | 16.06 | 29,834 | +0.18(+1.13%) |
Oct 13, 2006 | 15.57 | 15.91 | 15.57 | 15.88 | 13,599 | +0.48(+3.13%) |
Oct 12, 2006 | 14.80 | 15.52 | 14.69 | 15.40 | 9,219 | +0.72(+4.92%) |
Oct 11, 2006 | 14.79 | 14.89 | 14.67 | 14.67 | 10,444 | -0.26(-1.77%) |
Oct 10, 2006 | 14.65 | 14.94 | 14.65 | 14.94 | 4,262 | +0.17(+1.18%) |
Oct 09, 2006 | 14.78 | 14.78 | 14.63 | 14.76 | 2,780 | -0.02(-0.13%) |
Oct 06, 2006 | 14.98 | 14.98 | 14.78 | 14.78 | 12,930 | -0.41(-2.70%) |
Oct 05, 2006 | 15.11 | 15.25 | 15.11 | 15.19 | 8,265 | +0.00(+0.00%) |
Oct 04, 2006 | 15.12 | 15.22 | 15.11 | 15.19 | 6,570 | +0.09(+0.63%) |
Oct 03, 2006 | 15.21 | 15.57 | 15.10 | 15.10 | 5,985 | -0.11(-0.74%) |
Oct 02, 2006 | 15.53 | 15.53 | 15.11 | 15.21 | 25,273 | -0.41(-2.63%) |
Sep 29, 2006 | 15.81 | 15.97 | 15.58 | 15.62 | 23,359 | -0.18(-1.16%) |
Sep 28, 2006 | 15.86 | 15.98 | 15.72 | 15.81 | 18,832 | +0.08(+0.51%) |
Sep 27, 2006 | 15.57 | 15.73 | 15.57 | 15.73 | 7,820 | +0.15(+0.94%) |
Sep 26, 2006 | 15.59 | 15.78 | 15.58 | 15.58 | 9,420 | -0.17(-1.08%) |
Sep 25, 2006 | 15.75 | 15.85 | 15.69 | 15.75 | 11,126 | +0.14(+0.88%) |
Sep 22, 2006 | 16.84 | 16.84 | 15.61 | 15.61 | 27,456 | -1.21(-7.21%) |
Sep 21, 2006 | 16.87 | 17.18 | 16.78 | 16.83 | 6,559 | -0.00(-0.03%) |
Sep 20, 2006 | 17.05 | 17.35 | 16.82 | 16.83 | 16,823 | -0.09(-0.53%) |
Sep 19, 2006 | 16.50 | 17.04 | 16.11 | 16.92 | 20,244 | +0.58(+3.52%) |
Sep 18, 2006 | 17.29 | 17.32 | 15.74 | 16.34 | 8,235 | +4.82(+41.81%) |
Sep 15, 2006 | 11.38 | 11.59 | 11.38 | 11.53 | 60,907 | +0.22(+1.99%) |
Sep 14, 2006 | 11.05 | 11.30 | 10.96 | 11.30 | 12,236 | +0.13(+1.20%) |
Sep 13, 2006 | 11.07 | 11.17 | 10.96 | 11.17 | 4,116 | +0.16(+1.49%) |
Sep 12, 2006 | 11.32 | 11.35 | 10.99 | 11.00 | 11,791 | -0.22(-1.94%) |
Sep 11, 2006 | 11.25 | 11.41 | 11.22 | 11.22 | 2,864 | -0.04(-0.34%) |
Sep 08, 2006 | 11.37 | 11.46 | 11.26 | 11.26 | 15,335 | -5.32(-32.09%) |
Sep 07, 2006 | 17.15 | 17.24 | 16.56 | 16.58 | 27,339 | -0.59(-3.46%) |
Sep 06, 2006 | 17.45 | 17.45 | 17.15 | 17.18 | 13,987 | -0.27(-1.57%) |
Sep 05, 2006 | 17.69 | 17.88 | 17.35 | 17.45 | 46,095 | +0.03(+0.18%) |
Sep 01, 2006 | 16.73 | 17.45 | 16.73 | 17.42 | 33,061 | +0.72(+4.31%) |
Aug 31, 2006 | 16.17 | 16.70 | 16.17 | 16.70 | 23,842 | +0.74(+4.65%) |
Aug 30, 2006 | 15.56 | 15.98 | 15.56 | 15.95 | 41,327 | +0.42(+2.69%) |
Aug 29, 2006 | 15.36 | 15.54 | 15.18 | 15.54 | 79,475 | +0.41(+2.72%) |
Aug 28, 2006 | 15.04 | 15.33 | 14.91 | 15.12 | 77,250 | +0.21(+1.43%) |
Aug 25, 2006 | 14.82 | 14.91 | 14.82 | 14.91 | 6,993 | +0.03(+0.21%) |
Aug 24, 2006 | 14.98 | 14.98 | 14.80 | 14.88 | 15,259 | +0.09(+0.59%) |
Aug 23, 2006 | 14.98 | 14.98 | 14.77 | 14.79 | 6,993 | +0.00(+0.00%) |
Aug 22, 2006 | 14.90 | 14.99 | 14.79 | 14.79 | 4,450 | +0.00(+0.00%) |
Aug 21, 2006 | 14.90 | 14.90 | 14.79 | 14.79 | 1,907 | -0.31(-2.04%) |
Aug 18, 2006 | 15.10 | 15.15 | 14.95 | 15.10 | 36,558 | +0.12(+0.80%) |
Aug 17, 2006 | 14.70 | 14.98 | 14.58 | 14.98 | 5,404 | +0.20(+1.32%) |
Aug 16, 2006 | 14.58 | 14.78 | 14.58 | 14.78 | 1,271 | +0.00(+0.00%) |
Aug 15, 2006 | 14.78 | 14.78 | 14.55 | 14.78 | 4,450 | +0.15(+1.01%) |
Aug 14, 2006 | 14.81 | 14.81 | 14.64 | 14.64 | 5,722 | +0.06(+0.39%) |
Aug 11, 2006 | 14.52 | 14.77 | 14.48 | 14.58 | 9,219 | +0.23(+1.60%) |
Aug 10, 2006 | 14.11 | 14.43 | 13.97 | 14.35 | 13,987 | +0.31(+2.20%) |
Aug 09, 2006 | 14.12 | 14.44 | 14.04 | 14.04 | 58,494 | -0.09(-0.67%) |
Aug 08, 2006 | 14.49 | 14.71 | 14.14 | 14.14 | 30,836 | -0.41(-2.83%) |
Aug 07, 2006 | 14.55 | 14.55 | 14.36 | 14.55 | 23,842 | -0.01(-0.04%) |
Aug 04, 2006 | 15.50 | 15.50 | 14.55 | 14.55 | 33,061 | +4.26(+41.38%) |
Aug 03, 2006 | 10.02 | 10.43 | 9.856 | 10.29 | 31,895 | +0.22(+2.14%) |
Aug 02, 2006 | 9.988 | 10.10 | 9.842 | 10.08 | 21,986 | +0.09(+0.90%) |