Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 16.40 | 16.73 | 16.40 | 16.42 | 550,770 | +0.07(+0.40%) |
Oct 30, 2006 | 16.37 | 16.60 | 16.31 | 16.35 | 385,587 | -0.01(-0.09%) |
Oct 27, 2006 | 15.85 | 16.50 | 15.73 | 16.36 | 563,695 | +0.51(+3.25%) |
Oct 26, 2006 | 15.79 | 16.13 | 15.65 | 15.85 | 627,305 | +0.21(+1.34%) |
Oct 25, 2006 | 15.33 | 15.81 | 15.33 | 15.64 | 608,028 | +0.17(+1.12%) |
Oct 24, 2006 | 15.37 | 15.54 | 15.26 | 15.47 | 423,377 | -0.06(-0.37%) |
Oct 23, 2006 | 15.29 | 15.73 | 15.15 | 15.52 | 576,384 | +0.07(+0.42%) |
Oct 20, 2006 | 15.89 | 16.11 | 15.43 | 15.46 | 485,048 | -0.47(-2.96%) |
Oct 19, 2006 | 15.76 | 16.07 | 15.74 | 15.93 | 331,994 | +0.08(+0.50%) |
Oct 18, 2006 | 15.85 | 16.14 | 15.76 | 15.85 | 297,597 | +0.02(+0.14%) |
Oct 17, 2006 | 16.19 | 16.26 | 15.68 | 15.83 | 456,845 | -0.43(-2.63%) |
Oct 16, 2006 | 15.50 | 16.30 | 15.50 | 16.26 | 975,637 | +0.49(+3.08%) |
Oct 13, 2006 | 16.09 | 16.10 | 15.44 | 15.77 | 2,208,823 | -0.80(-4.81%) |
Oct 12, 2006 | 18.62 | 18.90 | 16.33 | 16.57 | 2,142,668 | -2.04(-10.95%) |
Oct 11, 2006 | 18.34 | 18.97 | 18.21 | 18.60 | 642,834 | -0.64(-3.31%) |
Oct 10, 2006 | 19.28 | 19.43 | 19.04 | 19.24 | 759,909 | +0.02(+0.11%) |
Oct 09, 2006 | 19.18 | 19.32 | 18.97 | 19.22 | 216,034 | -0.02(-0.11%) |
Oct 06, 2006 | 18.84 | 19.31 | 18.73 | 19.24 | 827,999 | +0.24(+1.26%) |
Oct 05, 2006 | 17.68 | 19.07 | 17.68 | 19.00 | 989,883 | +1.09(+6.11%) |
Oct 04, 2006 | 17.84 | 18.01 | 17.47 | 17.91 | 560,712 | -0.02(-0.12%) |
Oct 03, 2006 | 17.86 | 18.02 | 17.69 | 17.93 | 374,664 | +0.01(+0.08%) |
Oct 02, 2006 | 17.64 | 18.03 | 17.48 | 17.92 | 400,147 | +0.28(+1.56%) |
Sep 29, 2006 | 17.61 | 17.76 | 17.48 | 17.64 | 508,856 | +0.11(+0.62%) |
Sep 28, 2006 | 17.54 | 17.76 | 17.50 | 17.53 | 724,491 | +0.04(+0.25%) |
Sep 27, 2006 | 17.15 | 17.50 | 17.11 | 17.49 | 368,675 | +0.35(+2.03%) |
Sep 26, 2006 | 16.94 | 17.35 | 16.94 | 17.14 | 419,076 | +0.20(+1.20%) |
Sep 25, 2006 | 17.16 | 17.16 | 16.84 | 16.94 | 489,504 | -0.23(-1.35%) |
Sep 22, 2006 | 17.25 | 17.36 | 16.86 | 17.17 | 337,814 | -0.07(-0.38%) |
Sep 21, 2006 | 17.00 | 17.31 | 17.00 | 17.23 | 707,804 | +0.12(+0.68%) |
Sep 20, 2006 | 16.97 | 17.26 | 16.94 | 17.12 | 345,758 | +0.22(+1.33%) |
Sep 19, 2006 | 16.91 | 17.05 | 16.81 | 16.89 | 371,705 | -0.07(-0.39%) |
Sep 18, 2006 | 16.92 | 17.21 | 16.80 | 16.96 | 461,961 | +0.09(+0.52%) |
Sep 15, 2006 | 16.89 | 17.02 | 16.79 | 16.87 | 365,367 | -0.14(-0.85%) |
Sep 14, 2006 | 16.95 | 17.17 | 16.80 | 17.02 | 361,264 | +0.14(+0.82%) |
Sep 13, 2006 | 16.85 | 16.93 | 16.57 | 16.88 | 322,880 | +0.18(+1.08%) |
Sep 12, 2006 | 16.86 | 17.03 | 16.57 | 16.70 | 922,513 | -0.01(-0.04%) |
Sep 11, 2006 | 17.33 | 17.33 | 16.63 | 16.71 | 803,550 | -0.20(-1.20%) |
Sep 08, 2006 | 17.15 | 17.15 | 16.83 | 16.91 | 384,049 | -0.26(-1.52%) |
Sep 07, 2006 | 17.15 | 17.29 | 16.94 | 17.17 | 245,187 | -0.09(-0.55%) |
Sep 06, 2006 | 17.53 | 17.53 | 17.13 | 17.26 | 358,443 | -0.31(-1.77%) |
Sep 05, 2006 | 17.52 | 17.73 | 17.22 | 17.58 | 404,903 | -0.01(-0.04%) |
Sep 01, 2006 | 17.48 | 17.62 | 17.29 | 17.58 | 343,560 | +0.22(+1.29%) |
Aug 31, 2006 | 17.24 | 17.48 | 17.01 | 17.36 | 315,577 | +0.07(+0.42%) |
Aug 30, 2006 | 17.23 | 17.46 | 17.20 | 17.29 | 271,107 | +0.00(+0.00%) |
Aug 29, 2006 | 17.00 | 17.32 | 16.79 | 17.29 | 467,098 | +0.10(+0.59%) |
Aug 28, 2006 | 16.39 | 17.24 | 16.39 | 17.18 | 660,314 | +0.74(+4.50%) |
Aug 25, 2006 | 16.41 | 16.66 | 16.29 | 16.44 | 527,644 | -0.03(-0.18%) |
Aug 24, 2006 | 16.84 | 16.93 | 16.45 | 16.47 | 546,966 | -0.32(-1.90%) |
Aug 23, 2006 | 16.77 | 17.24 | 16.73 | 16.79 | 734,557 | -0.02(-0.13%) |
Aug 22, 2006 | 16.71 | 16.81 | 16.39 | 16.81 | 456,621 | +0.14(+0.83%) |
Aug 21, 2006 | 16.46 | 16.76 | 16.40 | 16.68 | 645,969 | +0.22(+1.32%) |
Aug 18, 2006 | 16.31 | 16.50 | 16.21 | 16.46 | 572,638 | +0.12(+0.75%) |
Aug 17, 2006 | 16.31 | 16.45 | 16.03 | 16.34 | 845,187 | +0.14(+0.85%) |
Aug 16, 2006 | 15.62 | 16.26 | 15.62 | 16.20 | 711,582 | +0.68(+4.39%) |
Aug 15, 2006 | 15.38 | 15.60 | 15.08 | 15.52 | 562,393 | +0.39(+2.59%) |
Aug 14, 2006 | 14.97 | 15.29 | 14.86 | 15.13 | 494,136 | +0.28(+1.85%) |
Aug 11, 2006 | 14.53 | 14.98 | 14.31 | 14.85 | 564,664 | +0.26(+1.80%) |
Aug 10, 2006 | 14.68 | 14.76 | 14.37 | 14.59 | 476,351 | -0.14(-0.95%) |
Aug 09, 2006 | 14.88 | 15.47 | 14.68 | 14.73 | 638,449 | +0.17(+1.19%) |
Aug 08, 2006 | 14.39 | 14.77 | 13.99 | 14.55 | 1,213,927 | +0.67(+4.86%) |
Aug 07, 2006 | 13.81 | 13.93 | 13.71 | 13.88 | 626,353 | +0.09(+0.68%) |
Aug 04, 2006 | 13.70 | 13.99 | 13.60 | 13.78 | 765,548 | +0.07(+0.48%) |
Aug 03, 2006 | 13.51 | 13.87 | 13.39 | 13.72 | 1,021,601 | +0.20(+1.45%) |
Aug 02, 2006 | 13.43 | 13.66 | 13.43 | 13.52 | 431,720 | +0.03(+0.21%) |