Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 18.30 | 18.45 | 18.05 | 18.30 | 10,220 | +0.15(+0.83%) |
Oct 30, 2006 | 18.15 | 18.30 | 17.95 | 18.15 | 25,130 | +0.65(+3.71%) |
Oct 27, 2006 | 17.50 | 17.85 | 17.50 | 17.50 | 7,551 | +0.25(+1.45%) |
Oct 26, 2006 | 17.25 | 17.40 | 17.10 | 17.25 | 12,857 | +0.15(+0.88%) |
Oct 25, 2006 | 17.10 | 17.50 | 17.00 | 17.10 | 10,121 | +0.45(+2.70%) |
Oct 24, 2006 | 16.65 | 17.00 | 16.65 | 16.65 | 13,105 | -0.20(-1.19%) |
Oct 23, 2006 | 17.00 | 16.95 | 16.65 | 16.85 | 13,991 | -0.15(-0.88%) |
Oct 20, 2006 | 17.00 | 17.05 | 16.70 | 17.00 | 9,581 | +0.00(+0.00%) |
Oct 19, 2006 | 17.00 | 17.00 | 16.70 | 17.00 | 11,556 | +0.00(+0.00%) |
Oct 18, 2006 | 17.00 | 17.10 | 16.65 | 17.00 | 7,270 | +0.30(+1.80%) |
Oct 17, 2006 | 16.70 | 17.05 | 16.70 | 16.70 | 39,340 | -0.45(-2.62%) |
Oct 16, 2006 | 17.15 | 17.25 | 16.90 | 17.15 | 32,814 | +0.25(+1.48%) |
Oct 13, 2006 | 16.90 | 17.20 | 16.80 | 16.90 | 12,839 | +0.25(+1.50%) |
Oct 12, 2006 | 16.65 | 16.75 | 16.40 | 16.65 | 37,018 | +0.25(+1.52%) |
Oct 11, 2006 | 16.40 | 16.87 | 16.40 | 16.40 | 8,596 | +0.20(+1.23%) |
Oct 10, 2006 | 16.20 | 16.40 | 16.20 | 16.20 | 26,922 | +0.10(+0.62%) |
Oct 09, 2006 | 16.10 | 16.25 | 15.80 | 16.10 | 23,287 | +0.65(+4.21%) |
Oct 06, 2006 | 15.45 | 15.80 | 15.45 | 15.45 | 7,270 | -0.55(-3.44%) |
Oct 05, 2006 | 16.00 | 16.35 | 15.70 | 16.00 | 20,793 | +0.60(+3.90%) |
Oct 04, 2006 | 15.40 | 15.69 | 15.35 | 15.40 | 25,043 | -0.60(-3.75%) |
Oct 03, 2006 | 16.00 | 16.40 | 15.80 | 16.00 | 17,625 | -0.30(-1.84%) |
Oct 02, 2006 | 16.30 | 16.80 | 16.30 | 16.30 | 6,637 | +0.00(+0.00%) |
Sep 29, 2006 | 16.30 | 16.70 | 16.25 | 16.30 | 423,718 | +0.20(+1.24%) |
Sep 28, 2006 | 16.10 | 16.45 | 16.10 | 16.10 | 14,917 | +0.25(+1.58%) |
Sep 27, 2006 | 15.85 | 16.20 | 15.75 | 15.85 | 9,956 | +0.40(+2.59%) |
Sep 26, 2006 | 15.60 | 15.80 | 15.30 | 15.45 | 7,504 | -0.15(-0.96%) |
Sep 25, 2006 | 15.60 | 15.65 | 15.50 | 15.60 | 9,313 | +0.15(+0.97%) |
Sep 22, 2006 | 15.45 | 15.45 | 15.10 | 15.45 | 117,243 | +0.80(+5.46%) |
Sep 21, 2006 | 14.65 | 15.05 | 14.65 | 14.65 | 22,166 | -0.30(-2.01%) |
Sep 20, 2006 | 14.95 | 15.30 | 14.95 | 14.95 | 16,273 | -0.35(-2.29%) |
Sep 19, 2006 | 15.30 | 15.75 | 15.30 | 15.30 | 111,112 | -0.40(-2.55%) |
Sep 18, 2006 | 15.70 | 15.90 | 15.50 | 15.70 | 9,034 | +0.25(+1.62%) |
Sep 15, 2006 | 15.45 | 15.70 | 15.40 | 15.45 | 13,266 | +0.25(+1.64%) |
Sep 14, 2006 | 15.20 | 16.15 | 15.15 | 15.20 | 19,023 | -0.10(-0.65%) |
Sep 13, 2006 | 15.30 | 15.75 | 15.25 | 15.30 | 12,251 | -0.10(-0.65%) |
Sep 12, 2006 | 15.40 | 15.90 | 15.25 | 15.40 | 9,534 | +0.15(+0.98%) |
Sep 11, 2006 | 15.25 | 15.75 | 15.25 | 15.25 | 28,702 | -0.70(-4.39%) |
Sep 08, 2006 | 15.95 | 16.20 | 15.85 | 15.95 | 3,163 | +0.15(+0.95%) |
Sep 07, 2006 | 15.80 | 16.35 | 15.80 | 15.80 | 4,703 | -0.25(-1.56%) |
Sep 06, 2006 | 16.05 | 16.75 | 16.05 | 16.05 | 3,489 | -0.20(-1.23%) |
Sep 05, 2006 | 16.25 | 16.45 | 16.05 | 16.25 | 51,008 | +1.25(+8.33%) |
Sep 01, 2006 | 15.00 | 15.40 | 14.90 | 15.00 | 191,038 | -0.15(-0.99%) |
Aug 31, 2006 | 15.15 | 15.15 | 14.65 | 15.15 | 8,270 | +0.70(+4.84%) |
Aug 30, 2006 | 14.45 | 14.55 | 14.35 | 14.45 | 3,261 | +0.05(+0.35%) |
Aug 29, 2006 | 14.40 | 14.65 | 14.35 | 14.40 | 3,910 | -0.30(-2.04%) |
Aug 28, 2006 | 14.70 | 14.80 | 14.45 | 14.70 | 6,333 | +0.20(+1.38%) |
Aug 25, 2006 | 14.50 | 14.85 | 14.50 | 14.50 | 7,095 | -0.30(-2.03%) |
Aug 24, 2006 | 14.80 | 15.00 | 14.50 | 14.80 | 29,149 | -0.40(-2.63%) |
Aug 23, 2006 | 15.20 | 15.45 | 14.85 | 15.20 | 6,862 | -0.05(-0.33%) |
Aug 22, 2006 | 15.25 | 15.25 | 15.00 | 15.25 | 1,601 | -0.01(-0.07%) |
Aug 21, 2006 | 15.26 | 15.40 | 14.85 | 15.26 | 8,909 | +0.66(+4.52%) |
Aug 18, 2006 | 14.60 | 15.00 | 14.55 | 14.60 | 15,054 | -0.10(-0.68%) |
Aug 17, 2006 | 14.70 | 15.50 | 14.70 | 14.70 | 7,931 | -0.85(-5.47%) |
Aug 16, 2006 | 15.55 | 15.60 | 15.05 | 15.55 | 11,283 | +0.50(+3.32%) |
Aug 15, 2006 | 15.05 | 15.25 | 14.90 | 15.05 | 23,554 | -0.10(-0.66%) |
Aug 14, 2006 | 15.15 | 15.50 | 15.15 | 15.15 | 4,156 | +0.15(+1.00%) |
Aug 11, 2006 | 15.00 | 15.50 | 15.00 | 15.00 | 17,632 | -0.05(-0.33%) |
Aug 10, 2006 | 15.05 | 15.35 | 14.95 | 15.05 | 11,068 | +0.05(+0.33%) |
Aug 09, 2006 | 15.00 | 15.25 | 14.75 | 15.00 | 10,482 | +0.10(+0.67%) |
Aug 08, 2006 | 14.90 | 15.10 | 14.60 | 14.90 | 135,686 | +0.45(+3.11%) |
Aug 07, 2006 | 14.45 | 14.70 | 14.45 | 14.45 | 5,071 | +0.17(+1.19%) |
Aug 04, 2006 | 14.28 | 14.80 | 14.28 | 14.28 | 17,332 | -0.02(-0.14%) |
Aug 03, 2006 | 14.30 | 15.00 | 14.30 | 14.30 | 8,227 | -0.90(-5.92%) |
Aug 02, 2006 | 15.20 | 15.20 | 14.70 | 15.20 | 6,798 | +0.15(+1.00%) |