Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 20.14 | 20.83 | 19.96 | 20.53 | 238,080 | +0.29(+1.43%) |
Oct 30, 2006 | 19.78 | 20.24 | 19.70 | 20.24 | 250,413 | +0.20(+0.98%) |
Oct 27, 2006 | 19.69 | 20.15 | 19.55 | 20.05 | 139,548 | +0.19(+0.94%) |
Oct 26, 2006 | 19.48 | 19.87 | 19.38 | 19.86 | 106,304 | +0.31(+1.57%) |
Oct 25, 2006 | 19.19 | 19.97 | 19.11 | 19.55 | 133,868 | -0.12(-0.62%) |
Oct 24, 2006 | 19.08 | 19.87 | 19.08 | 19.67 | 388,039 | +0.18(+0.91%) |
Oct 23, 2006 | 19.46 | 19.52 | 18.94 | 19.50 | 86,550 | +0.35(+1.85%) |
Oct 20, 2006 | 19.78 | 19.83 | 19.12 | 19.14 | 142,848 | -0.68(-3.44%) |
Oct 19, 2006 | 19.17 | 20.09 | 19.17 | 19.82 | 178,221 | +0.48(+2.46%) |
Oct 18, 2006 | 19.09 | 19.90 | 19.09 | 19.35 | 124,308 | +0.21(+1.12%) |
Oct 17, 2006 | 19.88 | 20.03 | 18.89 | 19.13 | 325,217 | -0.63(-3.16%) |
Oct 16, 2006 | 19.59 | 20.27 | 19.12 | 19.76 | 154,959 | +0.16(+0.81%) |
Oct 13, 2006 | 19.19 | 19.66 | 19.15 | 19.60 | 148,944 | +0.30(+1.55%) |
Oct 12, 2006 | 18.10 | 19.45 | 18.09 | 19.30 | 259,494 | +1.26(+6.98%) |
Oct 11, 2006 | 17.13 | 18.28 | 16.78 | 18.04 | 203,772 | +0.77(+4.48%) |
Oct 10, 2006 | 17.40 | 17.64 | 17.16 | 17.27 | 99,382 | -0.19(-1.07%) |
Oct 09, 2006 | 17.51 | 17.71 | 17.27 | 17.45 | 118,252 | -0.18(-1.01%) |
Oct 06, 2006 | 17.61 | 17.92 | 17.30 | 17.63 | 66,367 | -0.16(-0.89%) |
Oct 05, 2006 | 17.01 | 17.99 | 17.01 | 17.79 | 115,338 | +0.70(+4.09%) |
Oct 04, 2006 | 16.53 | 17.17 | 16.33 | 17.09 | 79,217 | +0.43(+2.58%) |
Oct 03, 2006 | 16.46 | 16.83 | 15.96 | 16.66 | 157,479 | +0.07(+0.39%) |
Oct 02, 2006 | 16.66 | 16.79 | 16.42 | 16.60 | 189,485 | -0.22(-1.33%) |
Sep 29, 2006 | 17.17 | 17.49 | 16.76 | 16.82 | 177,906 | -0.47(-2.70%) |
Sep 28, 2006 | 16.97 | 17.64 | 16.89 | 17.29 | 211,982 | +0.31(+1.81%) |
Sep 27, 2006 | 17.02 | 17.56 | 16.88 | 16.98 | 217,022 | -0.21(-1.19%) |
Sep 26, 2006 | 17.43 | 17.68 | 17.04 | 17.18 | 255,780 | -0.37(-2.13%) |
Sep 25, 2006 | 17.32 | 17.80 | 16.90 | 17.56 | 94,157 | +0.42(+2.45%) |
Sep 22, 2006 | 17.39 | 17.54 | 16.96 | 17.14 | 84,535 | -0.41(-2.34%) |
Sep 21, 2006 | 17.85 | 18.18 | 17.16 | 17.55 | 155,317 | -0.30(-1.67%) |
Sep 20, 2006 | 17.45 | 18.21 | 17.45 | 17.85 | 73,552 | +0.47(+2.68%) |
Sep 19, 2006 | 17.72 | 17.73 | 16.86 | 17.38 | 105,260 | -0.43(-2.41%) |
Sep 18, 2006 | 17.63 | 18.12 | 17.47 | 17.81 | 109,517 | +0.02(+0.11%) |
Sep 15, 2006 | 18.47 | 18.48 | 17.50 | 17.79 | 175,402 | -0.51(-2.80%) |
Sep 14, 2006 | 18.41 | 18.67 | 18.09 | 18.30 | 116,002 | -0.28(-1.51%) |
Sep 13, 2006 | 18.13 | 18.75 | 18.08 | 18.58 | 98,052 | +0.37(+2.05%) |
Sep 12, 2006 | 18.13 | 18.31 | 17.38 | 18.21 | 181,721 | +0.02(+0.10%) |
Sep 11, 2006 | 18.27 | 18.35 | 18.17 | 18.19 | 133,936 | -0.28(-1.51%) |
Sep 08, 2006 | 18.55 | 18.60 | 18.38 | 18.47 | 209,174 | -0.10(-0.55%) |
Sep 07, 2006 | 18.67 | 18.73 | 18.45 | 18.57 | 149,649 | -0.27(-1.44%) |
Sep 06, 2006 | 19.13 | 19.17 | 18.55 | 18.84 | 237,661 | -0.48(-2.46%) |
Sep 05, 2006 | 17.69 | 19.55 | 17.59 | 19.32 | 319,530 | +1.58(+8.89%) |
Sep 01, 2006 | 17.32 | 17.90 | 17.26 | 17.74 | 295,855 | +0.49(+2.87%) |
Aug 31, 2006 | 17.20 | 17.55 | 17.02 | 17.25 | 193,328 | -0.01(-0.05%) |
Aug 30, 2006 | 17.17 | 17.42 | 16.61 | 17.26 | 154,394 | +0.01(+0.05%) |
Aug 29, 2006 | 17.22 | 17.34 | 16.77 | 17.25 | 181,420 | +0.01(+0.05%) |
Aug 28, 2006 | 17.30 | 17.48 | 16.89 | 17.24 | 160,676 | -0.06(-0.32%) |
Aug 25, 2006 | 17.31 | 17.55 | 17.26 | 17.30 | 124,605 | -0.12(-0.70%) |
Aug 24, 2006 | 17.72 | 17.88 | 17.33 | 17.42 | 183,127 | -0.34(-1.89%) |
Aug 23, 2006 | 17.74 | 18.01 | 17.44 | 17.75 | 188,089 | +0.02(+0.10%) |
Aug 22, 2006 | 17.31 | 17.84 | 17.21 | 17.73 | 293,800 | +0.48(+2.76%) |
Aug 21, 2006 | 17.41 | 17.41 | 17.04 | 17.26 | 199,419 | -0.34(-1.91%) |
Aug 18, 2006 | 17.16 | 17.60 | 17.07 | 17.59 | 146,118 | +0.53(+3.12%) |
Aug 17, 2006 | 16.67 | 17.30 | 16.62 | 17.06 | 251,019 | +0.42(+2.52%) |
Aug 16, 2006 | 15.84 | 16.72 | 15.80 | 16.64 | 113,547 | +0.81(+5.13%) |
Aug 15, 2006 | 15.61 | 16.17 | 15.52 | 15.83 | 173,888 | +0.40(+2.60%) |
Aug 14, 2006 | 15.68 | 16.23 | 15.39 | 15.43 | 268,958 | -0.25(-1.61%) |
Aug 11, 2006 | 16.47 | 16.51 | 15.59 | 15.68 | 192,921 | -0.84(-5.08%) |
Aug 10, 2006 | 16.89 | 16.94 | 16.38 | 16.52 | 161,040 | -0.48(-2.85%) |
Aug 09, 2006 | 17.72 | 17.85 | 16.87 | 17.01 | 227,618 | -0.60(-3.39%) |
Aug 08, 2006 | 17.82 | 18.21 | 17.53 | 17.60 | 254,131 | -0.12(-0.68%) |
Aug 07, 2006 | 17.40 | 17.98 | 17.40 | 17.72 | 182,160 | +0.17(+0.96%) |
Aug 04, 2006 | 18.24 | 18.31 | 17.30 | 17.56 | 177,233 | -0.59(-3.24%) |
Aug 03, 2006 | 16.42 | 18.19 | 16.42 | 18.14 | 361,091 | +1.60(+9.70%) |
Aug 02, 2006 | 16.66 | 16.85 | 16.43 | 16.54 | 229,476 | -0.10(-0.62%) |