Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 18.48 | 18.67 | 17.79 | 18.02 | 1,508,041 | -0.75(-4.01%) |
Oct 30, 2006 | 18.33 | 18.89 | 18.33 | 18.78 | 760,467 | +0.36(+1.98%) |
Oct 27, 2006 | 18.69 | 18.71 | 18.30 | 18.41 | 666,365 | -0.35(-1.85%) |
Oct 26, 2006 | 18.43 | 18.79 | 18.29 | 18.76 | 491,650 | +0.39(+2.12%) |
Oct 25, 2006 | 18.22 | 18.48 | 18.12 | 18.37 | 548,462 | +0.10(+0.54%) |
Oct 24, 2006 | 18.49 | 18.61 | 18.16 | 18.27 | 347,060 | -0.30(-1.60%) |
Oct 23, 2006 | 18.16 | 18.58 | 18.04 | 18.57 | 575,771 | +0.35(+1.91%) |
Oct 20, 2006 | 18.37 | 18.43 | 18.17 | 18.22 | 472,340 | -0.10(-0.54%) |
Oct 19, 2006 | 18.30 | 18.54 | 18.27 | 18.32 | 535,810 | -0.07(-0.36%) |
Oct 18, 2006 | 18.80 | 19.03 | 18.28 | 18.39 | 923,160 | -0.43(-2.29%) |
Oct 17, 2006 | 18.52 | 18.84 | 18.50 | 18.82 | 504,364 | +0.12(+0.62%) |
Oct 16, 2006 | 18.56 | 19.19 | 18.53 | 18.70 | 1,366,354 | +0.23(+1.25%) |
Oct 13, 2006 | 18.45 | 18.59 | 18.29 | 18.47 | 489,100 | +0.13(+0.72%) |
Oct 12, 2006 | 18.27 | 18.41 | 18.16 | 18.34 | 773,926 | +0.21(+1.14%) |
Oct 11, 2006 | 18.12 | 18.39 | 17.93 | 18.13 | 916,195 | -0.22(-1.17%) |
Oct 10, 2006 | 18.50 | 18.53 | 18.20 | 18.35 | 409,939 | -0.06(-0.31%) |
Oct 09, 2006 | 18.23 | 18.49 | 18.00 | 18.41 | 518,159 | +0.09(+0.50%) |
Oct 06, 2006 | 18.41 | 18.43 | 17.93 | 18.31 | 922,535 | -0.21(-1.16%) |
Oct 05, 2006 | 18.15 | 18.61 | 18.14 | 18.53 | 517,957 | +0.27(+1.49%) |
Oct 04, 2006 | 18.00 | 18.28 | 17.88 | 18.26 | 700,133 | +0.26(+1.47%) |
Oct 03, 2006 | 17.88 | 18.08 | 17.74 | 17.99 | 758,210 | +0.03(+0.18%) |
Oct 02, 2006 | 17.94 | 18.20 | 17.83 | 17.96 | 547,079 | -0.07(-0.37%) |
Sep 29, 2006 | 18.25 | 18.36 | 17.98 | 18.02 | 567,859 | -0.20(-1.09%) |
Sep 28, 2006 | 18.20 | 18.22 | 17.92 | 18.22 | 549,386 | +0.11(+0.59%) |
Sep 27, 2006 | 17.86 | 18.16 | 17.83 | 18.12 | 812,632 | +0.17(+0.97%) |
Sep 26, 2006 | 17.74 | 17.97 | 17.58 | 17.94 | 683,572 | +0.16(+0.88%) |
Sep 25, 2006 | 17.31 | 17.79 | 17.07 | 17.79 | 601,281 | +0.50(+2.87%) |
Sep 22, 2006 | 17.37 | 17.40 | 17.03 | 17.29 | 504,038 | -0.14(-0.81%) |
Sep 21, 2006 | 17.54 | 17.78 | 17.29 | 17.43 | 921,520 | -0.11(-0.61%) |
Sep 20, 2006 | 17.30 | 17.77 | 17.16 | 17.54 | 682,659 | +0.34(+1.97%) |
Sep 19, 2006 | 17.11 | 17.29 | 17.00 | 17.20 | 1,229,650 | +0.16(+0.92%) |
Sep 18, 2006 | 17.25 | 17.25 | 16.78 | 17.04 | 899,852 | -0.25(-1.44%) |
Sep 15, 2006 | 17.03 | 17.47 | 16.98 | 17.29 | 1,397,813 | +0.35(+2.05%) |
Sep 14, 2006 | 16.91 | 16.98 | 16.73 | 16.94 | 512,528 | +0.08(+0.49%) |
Sep 13, 2006 | 16.85 | 16.88 | 16.69 | 16.86 | 401,382 | +0.06(+0.34%) |
Sep 12, 2006 | 16.54 | 16.94 | 16.42 | 16.80 | 506,152 | +0.30(+1.80%) |
Sep 11, 2006 | 16.25 | 16.67 | 16.06 | 16.50 | 593,121 | +0.15(+0.91%) |
Sep 08, 2006 | 16.17 | 16.44 | 16.11 | 16.35 | 608,830 | +0.21(+1.28%) |
Sep 07, 2006 | 16.03 | 16.35 | 15.92 | 16.15 | 1,430,959 | +0.22(+1.40%) |
Sep 06, 2006 | 15.68 | 15.99 | 15.58 | 15.92 | 728,064 | +0.10(+0.63%) |
Sep 05, 2006 | 15.73 | 15.87 | 15.61 | 15.82 | 497,049 | +0.04(+0.26%) |
Sep 01, 2006 | 15.90 | 15.95 | 15.72 | 15.78 | 388,733 | -0.07(-0.42%) |
Aug 31, 2006 | 16.20 | 16.20 | 15.82 | 15.85 | 1,073,169 | -0.26(-1.59%) |
Aug 30, 2006 | 15.89 | 16.13 | 15.86 | 16.11 | 540,106 | +0.11(+0.67%) |
Aug 29, 2006 | 15.82 | 16.02 | 15.68 | 16.00 | 653,597 | +0.20(+1.26%) |
Aug 28, 2006 | 15.57 | 15.92 | 15.57 | 15.80 | 501,065 | +0.27(+1.76%) |
Aug 25, 2006 | 15.37 | 15.58 | 15.10 | 15.53 | 971,130 | +0.07(+0.48%) |
Aug 24, 2006 | 15.31 | 15.70 | 15.07 | 15.45 | 1,333,470 | -0.46(-2.86%) |
Aug 23, 2006 | 15.88 | 16.45 | 15.55 | 15.91 | 1,859,381 | +0.63(+4.11%) |
Aug 22, 2006 | 15.23 | 15.43 | 15.21 | 15.28 | 482,688 | -0.02(-0.16%) |
Aug 21, 2006 | 15.54 | 15.55 | 15.25 | 15.30 | 376,052 | -0.35(-2.22%) |
Aug 18, 2006 | 15.59 | 15.68 | 15.20 | 15.65 | 377,657 | +0.12(+0.80%) |
Aug 17, 2006 | 15.48 | 15.68 | 15.30 | 15.53 | 270,812 | +0.08(+0.54%) |
Aug 16, 2006 | 15.22 | 15.46 | 15.16 | 15.44 | 365,006 | +0.24(+1.58%) |
Aug 15, 2006 | 15.12 | 15.24 | 14.96 | 15.20 | 326,116 | +0.37(+2.51%) |
Aug 14, 2006 | 14.77 | 15.09 | 14.66 | 14.83 | 379,571 | +0.19(+1.30%) |
Aug 11, 2006 | 14.62 | 14.70 | 14.39 | 14.64 | 286,023 | -0.04(-0.28%) |
Aug 10, 2006 | 14.53 | 14.91 | 14.39 | 14.68 | 618,038 | +0.10(+0.68%) |
Aug 09, 2006 | 14.69 | 15.00 | 14.56 | 14.58 | 476,959 | -0.04(-0.28%) |
Aug 08, 2006 | 14.81 | 14.90 | 14.56 | 14.62 | 432,513 | -0.19(-1.28%) |
Aug 07, 2006 | 15.10 | 15.10 | 14.77 | 14.82 | 342,119 | -0.26(-1.76%) |
Aug 04, 2006 | 15.26 | 15.36 | 14.91 | 15.08 | 368,508 | +0.01(+0.06%) |
Aug 03, 2006 | 14.97 | 15.19 | 14.77 | 15.07 | 578,468 | -0.01(-0.06%) |
Aug 02, 2006 | 14.97 | 15.22 | 14.97 | 15.08 | 545,597 | +0.10(+0.66%) |