Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 16.07 | 16.12 | 15.70 | 16.07 | 37,505 | +0.19(+1.23%) |
Oct 30, 2006 | 15.87 | 16.25 | 15.87 | 15.87 | 110,185 | -0.35(-2.18%) |
Oct 27, 2006 | 16.23 | 17.20 | 16.23 | 16.23 | 244,025 | -0.86(-5.03%) |
Oct 26, 2006 | 17.09 | 17.37 | 16.86 | 17.09 | 52,205 | +0.09(+0.55%) |
Oct 25, 2006 | 16.99 | 17.24 | 16.51 | 16.99 | 67,710 | +0.43(+2.60%) |
Oct 24, 2006 | 16.56 | 16.60 | 16.16 | 16.56 | 60,559 | +0.17(+1.01%) |
Oct 23, 2006 | 16.29 | 16.40 | 16.18 | 16.40 | 36,765 | +0.11(+0.68%) |
Oct 20, 2006 | 16.29 | 16.50 | 16.11 | 16.29 | 11,435 | -0.10(-0.61%) |
Oct 19, 2006 | 16.39 | 16.57 | 15.94 | 16.39 | 62,940 | +0.52(+3.28%) |
Oct 18, 2006 | 15.87 | 16.37 | 15.84 | 15.87 | 9,725 | -0.23(-1.43%) |
Oct 17, 2006 | 16.10 | 16.10 | 15.83 | 16.10 | 7,310 | -0.23(-1.40%) |
Oct 16, 2006 | 16.32 | 16.40 | 15.91 | 16.32 | 5,730 | +0.71(+4.57%) |
Oct 13, 2006 | 15.61 | 15.61 | 15.31 | 15.61 | 117,130 | +0.34(+2.24%) |
Oct 12, 2006 | 15.27 | 15.27 | 14.91 | 15.27 | 22,290 | +0.28(+1.89%) |
Oct 11, 2006 | 14.99 | 15.52 | 14.76 | 14.99 | 419,657 | -0.42(-2.70%) |
Oct 10, 2006 | 15.40 | 15.61 | 15.18 | 15.40 | 208,665 | +0.03(+0.17%) |
Oct 09, 2006 | 15.38 | 15.38 | 15.38 | 15.38 | 0 | +0.00(+0.00%) |
Oct 06, 2006 | 15.38 | 15.69 | 14.88 | 15.38 | 6,590 | +0.18(+1.19%) |
Oct 05, 2006 | 15.20 | 15.72 | 15.02 | 15.20 | 223,235 | -0.19(-1.23%) |
Oct 04, 2006 | 15.39 | 15.49 | 14.62 | 15.39 | 47,750 | +0.30(+2.00%) |
Oct 03, 2006 | 15.09 | 15.48 | 15.02 | 15.09 | 126,165 | -0.86(-5.41%) |
Oct 02, 2006 | 15.95 | 16.00 | 15.87 | 15.95 | 4,770 | -0.79(-4.71%) |
Sep 29, 2006 | 16.74 | 16.88 | 16.74 | 16.74 | 2,795 | -0.26(-1.55%) |
Sep 28, 2006 | 17.00 | 17.34 | 17.00 | 17.00 | 8,125 | +0.16(+0.97%) |
Sep 27, 2006 | 16.84 | 17.22 | 16.58 | 16.84 | 10,670 | +0.18(+1.09%) |
Sep 26, 2006 | 15.81 | 16.65 | 15.90 | 16.65 | 7,680 | +0.85(+5.36%) |
Sep 25, 2006 | 15.81 | 16.02 | 15.49 | 15.81 | 219,565 | -0.48(-2.95%) |
Sep 22, 2006 | 16.29 | 16.43 | 16.20 | 16.29 | 109,020 | -0.01(-0.06%) |
Sep 21, 2006 | 16.30 | 16.77 | 16.14 | 16.30 | 11,659 | +0.58(+3.68%) |
Sep 20, 2006 | 15.72 | 16.88 | 15.72 | 15.72 | 199,707 | -1.11(-6.57%) |
Sep 19, 2006 | 16.82 | 17.09 | 16.75 | 16.82 | 83,605 | -0.62(-3.53%) |
Sep 18, 2006 | 17.44 | 17.46 | 17.03 | 17.44 | 10,660 | +0.25(+1.48%) |
Sep 15, 2006 | 17.19 | 17.46 | 17.00 | 17.19 | 94,055 | -0.50(-2.83%) |
Sep 14, 2006 | 17.69 | 18.42 | 17.59 | 17.69 | 52,210 | -0.67(-3.66%) |
Sep 13, 2006 | 18.36 | 18.57 | 18.36 | 18.36 | 5,275 | +0.11(+0.61%) |
Sep 12, 2006 | 18.25 | 18.91 | 18.25 | 18.25 | 240,485 | -0.07(-0.37%) |
Sep 11, 2006 | 18.32 | 18.70 | 18.02 | 18.32 | 8,910 | -0.48(-2.58%) |
Sep 08, 2006 | 18.80 | 19.10 | 18.71 | 18.80 | 5,646 | -0.97(-4.89%) |
Sep 06, 2006 | 19.77 | 20.14 | 19.66 | 19.77 | 10,365 | -0.60(-2.95%) |
Sep 05, 2006 | 20.37 | 20.40 | 20.25 | 20.37 | 8,235 | -0.21(-1.03%) |
Sep 01, 2006 | 20.58 | 20.76 | 20.58 | 20.58 | 5,225 | +0.06(+0.31%) |
Aug 31, 2006 | 20.52 | 20.89 | 20.45 | 20.52 | 10,990 | -0.32(-1.52%) |
Aug 30, 2006 | 20.83 | 21.15 | 20.83 | 20.83 | 9,050 | -0.20(-0.96%) |
Aug 29, 2006 | 21.03 | 21.03 | 20.01 | 21.03 | 9,165 | +0.38(+1.86%) |
Aug 28, 2006 | 20.65 | 20.72 | 20.40 | 20.65 | 11,781 | -0.21(-0.99%) |
Aug 25, 2006 | 20.86 | 20.92 | 20.52 | 20.86 | 7,030 | +0.42(+2.08%) |
Aug 24, 2006 | 20.43 | 20.50 | 20.11 | 20.43 | 8,180 | +0.36(+1.77%) |
Aug 23, 2006 | 20.08 | 20.69 | 20.00 | 20.08 | 16,550 | -0.39(-1.91%) |
Aug 22, 2006 | 20.47 | 20.58 | 20.34 | 20.47 | 2,570 | -0.02(-0.10%) |
Aug 21, 2006 | 20.49 | 20.52 | 20.20 | 20.49 | 3,435 | +0.50(+2.51%) |
Aug 18, 2006 | 19.99 | 20.03 | 19.92 | 19.99 | 2,295 | -0.55(-2.69%) |
Aug 17, 2006 | 20.54 | 20.60 | 20.21 | 20.54 | 7,815 | -0.46(-2.18%) |
Aug 16, 2006 | 21.00 | 21.35 | 20.97 | 21.00 | 4,365 | +0.10(+0.47%) |
Aug 15, 2006 | 20.90 | 20.90 | 20.30 | 20.90 | 8,580 | +0.62(+3.06%) |
Aug 14, 2006 | 20.28 | 20.56 | 20.13 | 20.28 | 8,525 | -11.87(-36.93%) |
Aug 11, 2006 | 32.15 | 32.15 | 20.56 | 32.15 | 6,915 | +10.99(+51.96%) |
Aug 10, 2006 | 21.16 | 21.49 | 20.91 | 21.16 | 9,520 | -0.69(-3.17%) |
Aug 09, 2006 | 21.85 | 22.23 | 21.57 | 21.85 | 7,070 | +0.41(+1.93%) |
Aug 08, 2006 | 21.44 | 21.72 | 21.15 | 21.44 | 13,225 | +0.14(+0.64%) |
Aug 07, 2006 | 21.30 | 21.30 | 21.30 | 21.30 | 0 | +0.00(+0.00%) |
Aug 04, 2006 | 21.30 | 21.57 | 21.15 | 21.30 | 3,775 | -0.73(-3.31%) |
Aug 03, 2006 | 22.03 | 22.03 | 22.02 | 22.03 | 2,635 | +0.29(+1.32%) |
Aug 02, 2006 | 21.74 | 22.77 | 21.74 | 21.74 | 7,300 | -0.26(-1.17%) |