Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 19.34 | 19.34 | 18.71 | 19.19 | 5,858 | -0.05(-0.24%) |
Oct 30, 2006 | 18.76 | 19.24 | 18.62 | 19.24 | 12,803 | +0.33(+1.73%) |
Oct 27, 2006 | 19.29 | 19.29 | 18.84 | 18.91 | 15,500 | -0.34(-1.75%) |
Oct 26, 2006 | 19.53 | 19.53 | 19.09 | 19.25 | 14,638 | -0.22(-1.12%) |
Oct 25, 2006 | 19.52 | 19.62 | 19.00 | 19.47 | 7,929 | -0.06(-0.33%) |
Oct 24, 2006 | 19.68 | 19.86 | 19.39 | 19.53 | 20,840 | -0.02(-0.09%) |
Oct 23, 2006 | 19.32 | 19.55 | 19.10 | 19.55 | 7,334 | +0.03(+0.14%) |
Oct 20, 2006 | 20.00 | 20.00 | 19.35 | 19.52 | 14,258 | -0.34(-1.69%) |
Oct 19, 2006 | 19.43 | 20.13 | 19.32 | 19.86 | 22,550 | +0.34(+1.72%) |
Oct 18, 2006 | 19.81 | 19.81 | 19.28 | 19.52 | 4,175 | -0.12(-0.60%) |
Oct 17, 2006 | 19.49 | 19.94 | 19.24 | 19.64 | 13,316 | -0.08(-0.41%) |
Oct 16, 2006 | 19.70 | 19.94 | 19.66 | 19.72 | 13,505 | +0.12(+0.60%) |
Oct 13, 2006 | 19.53 | 19.89 | 19.53 | 19.60 | 13,409 | -0.50(-2.49%) |
Oct 12, 2006 | 19.85 | 20.22 | 19.72 | 20.10 | 14,679 | +0.43(+2.17%) |
Oct 11, 2006 | 19.99 | 20.11 | 19.31 | 19.68 | 7,979 | -0.32(-1.59%) |
Oct 10, 2006 | 19.27 | 19.99 | 19.27 | 19.99 | 4,663 | +0.29(+1.48%) |
Oct 09, 2006 | 19.39 | 19.74 | 19.39 | 19.70 | 5,701 | +0.39(+2.02%) |
Oct 06, 2006 | 18.90 | 19.47 | 18.83 | 19.31 | 4,252 | +0.27(+1.43%) |
Oct 05, 2006 | 18.15 | 19.05 | 18.15 | 19.04 | 6,060 | +0.83(+4.54%) |
Oct 04, 2006 | 17.68 | 18.31 | 17.35 | 18.21 | 10,971 | +0.41(+2.30%) |
Oct 03, 2006 | 17.61 | 17.91 | 17.58 | 17.80 | 2,268 | +0.08(+0.46%) |
Oct 02, 2006 | 18.08 | 18.08 | 17.72 | 17.72 | 5,237 | -0.54(-2.94%) |
Sep 29, 2006 | 19.00 | 19.00 | 18.17 | 18.26 | 5,730 | -0.66(-3.50%) |
Sep 28, 2006 | 18.95 | 19.08 | 18.75 | 18.92 | 10,505 | -0.04(-0.19%) |
Sep 27, 2006 | 18.17 | 19.04 | 18.17 | 18.96 | 2,925 | +0.62(+3.41%) |
Sep 26, 2006 | 18.39 | 18.77 | 18.16 | 18.33 | 4,981 | -0.35(-1.88%) |
Sep 25, 2006 | 18.40 | 18.87 | 18.40 | 18.69 | 2,421 | +0.74(+4.15%) |
Sep 22, 2006 | 18.14 | 18.52 | 17.94 | 17.94 | 4,753 | -0.26(-1.45%) |
Sep 21, 2006 | 18.22 | 18.70 | 18.20 | 18.20 | 10,210 | +0.37(+2.09%) |
Sep 20, 2006 | 17.83 | 18.30 | 17.64 | 17.83 | 10,571 | +0.19(+1.08%) |
Sep 19, 2006 | 17.59 | 17.73 | 17.49 | 17.64 | 3,905 | -0.15(-0.87%) |
Sep 18, 2006 | 17.26 | 17.80 | 17.26 | 17.80 | 2,311 | -0.05(-0.25%) |
Sep 15, 2006 | 18.26 | 18.26 | 17.65 | 17.84 | 36,606 | -0.28(-1.55%) |
Sep 14, 2006 | 17.68 | 18.12 | 17.68 | 18.12 | 2,890 | +0.31(+1.73%) |
Sep 13, 2006 | 18.40 | 18.40 | 17.28 | 17.81 | 5,631 | -0.27(-1.51%) |
Sep 12, 2006 | 17.94 | 18.23 | 17.94 | 18.09 | 6,492 | +0.19(+1.07%) |
Sep 11, 2006 | 17.80 | 18.13 | 17.80 | 17.90 | 1,001 | -0.06(-0.35%) |
Sep 08, 2006 | 17.80 | 17.96 | 17.61 | 17.96 | 770 | +0.26(+1.49%) |
Sep 07, 2006 | 17.66 | 17.84 | 17.63 | 17.70 | 1,761 | -0.12(-0.66%) |
Sep 06, 2006 | 18.06 | 18.43 | 17.65 | 17.81 | 4,761 | -0.42(-2.29%) |
Sep 05, 2006 | 18.04 | 18.39 | 17.90 | 18.23 | 6,164 | +0.28(+1.57%) |
Sep 01, 2006 | 18.57 | 18.57 | 17.92 | 17.95 | 3,018 | -0.55(-2.95%) |
Aug 31, 2006 | 18.07 | 18.81 | 17.99 | 18.50 | 9,192 | +0.55(+3.09%) |
Aug 30, 2006 | 17.08 | 18.03 | 17.08 | 17.94 | 8,902 | -0.05(-0.25%) |
Aug 29, 2006 | 17.62 | 17.99 | 17.41 | 17.99 | 9,740 | +0.36(+2.06%) |
Aug 28, 2006 | 17.90 | 17.90 | 17.41 | 17.62 | 1,990 | +0.49(+2.86%) |
Aug 25, 2006 | 17.40 | 17.40 | 17.11 | 17.13 | 3,588 | -0.25(-1.46%) |
Aug 24, 2006 | 17.13 | 17.76 | 17.11 | 17.39 | 6,768 | +0.08(+0.47%) |
Aug 23, 2006 | 17.44 | 17.44 | 17.26 | 17.31 | 3,430 | -0.14(-0.78%) |
Aug 22, 2006 | 17.31 | 17.44 | 17.31 | 17.44 | 2,273 | +0.01(+0.05%) |
Aug 21, 2006 | 17.40 | 17.43 | 17.26 | 17.43 | 2,131 | -0.11(-0.62%) |
Aug 18, 2006 | 17.90 | 17.90 | 17.35 | 17.54 | 5,650 | -0.22(-1.23%) |
Aug 17, 2006 | 17.41 | 17.98 | 17.35 | 17.76 | 8,491 | +0.23(+1.30%) |
Aug 16, 2006 | 17.93 | 17.93 | 17.31 | 17.53 | 4,077 | -0.11(-0.62%) |
Aug 15, 2006 | 17.62 | 17.95 | 17.22 | 17.64 | 6,019 | +0.37(+2.16%) |
Aug 14, 2006 | 17.31 | 18.08 | 17.26 | 17.27 | 7,558 | +0.15(+0.90%) |
Aug 11, 2006 | 17.05 | 17.17 | 17.05 | 17.11 | 2,272 | +0.06(+0.37%) |
Aug 10, 2006 | 17.05 | 18.10 | 17.05 | 17.05 | 13,274 | +0.00(+0.00%) |
Aug 09, 2006 | 18.37 | 18.54 | 16.84 | 17.05 | 13,457 | -1.05(-5.82%) |
Aug 08, 2006 | 18.64 | 19.12 | 18.05 | 18.10 | 10,956 | -0.41(-2.21%) |
Aug 07, 2006 | 17.57 | 19.12 | 17.57 | 18.51 | 37,203 | +0.81(+4.57%) |
Aug 04, 2006 | 17.80 | 17.99 | 17.45 | 17.70 | 14,869 | -0.02(-0.10%) |
Aug 03, 2006 | 17.45 | 17.88 | 16.92 | 17.72 | 11,287 | +0.21(+1.19%) |
Aug 02, 2006 | 17.61 | 17.99 | 17.05 | 17.51 | 13,571 | +0.09(+0.52%) |