Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 17.60 | 17.96 | 16.71 | 16.91 | 141,858 | -0.73(-4.15%) |
Oct 30, 2006 | 16.89 | 17.65 | 16.87 | 17.65 | 84,282 | +0.61(+3.60%) |
Oct 27, 2006 | 17.14 | 17.60 | 16.95 | 17.03 | 70,494 | -0.23(-1.34%) |
Oct 26, 2006 | 17.43 | 17.54 | 17.15 | 17.26 | 128,103 | -0.01(-0.04%) |
Oct 25, 2006 | 16.98 | 17.49 | 16.90 | 17.27 | 54,941 | +0.32(+1.88%) |
Oct 24, 2006 | 17.08 | 17.25 | 16.88 | 16.95 | 44,671 | -0.25(-1.46%) |
Oct 23, 2006 | 16.95 | 17.34 | 16.95 | 17.20 | 35,324 | +0.11(+0.62%) |
Oct 20, 2006 | 17.38 | 17.38 | 16.92 | 17.09 | 49,263 | -0.17(-0.98%) |
Oct 19, 2006 | 16.98 | 17.35 | 16.84 | 17.26 | 70,101 | +0.20(+1.18%) |
Oct 18, 2006 | 17.26 | 17.55 | 16.94 | 17.06 | 55,535 | -0.12(-0.69%) |
Oct 17, 2006 | 16.89 | 17.27 | 16.60 | 17.18 | 47,229 | +0.13(+0.73%) |
Oct 16, 2006 | 17.13 | 17.19 | 16.72 | 17.06 | 74,447 | -0.04(-0.26%) |
Oct 13, 2006 | 16.80 | 17.16 | 16.47 | 17.10 | 233,628 | +0.31(+1.83%) |
Oct 12, 2006 | 16.29 | 16.81 | 16.29 | 16.79 | 80,240 | +0.51(+3.16%) |
Oct 11, 2006 | 16.44 | 16.60 | 16.01 | 16.28 | 75,099 | -0.29(-1.74%) |
Oct 10, 2006 | 16.31 | 16.66 | 15.75 | 16.57 | 86,372 | +0.23(+1.38%) |
Oct 09, 2006 | 16.20 | 16.44 | 16.03 | 16.34 | 54,981 | +0.04(+0.27%) |
Oct 06, 2006 | 16.73 | 16.82 | 16.30 | 16.30 | 65,995 | -0.55(-3.27%) |
Oct 05, 2006 | 16.28 | 16.86 | 16.18 | 16.85 | 66,258 | +0.51(+3.14%) |
Oct 04, 2006 | 15.74 | 16.34 | 15.74 | 16.34 | 114,910 | +0.48(+3.04%) |
Oct 03, 2006 | 15.85 | 16.07 | 15.48 | 15.85 | 55,241 | -0.11(-0.67%) |
Oct 02, 2006 | 15.94 | 16.04 | 15.48 | 15.96 | 129,509 | -0.08(-0.47%) |
Sep 29, 2006 | 16.47 | 16.47 | 16.00 | 16.04 | 107,166 | -0.47(-2.85%) |
Sep 28, 2006 | 16.70 | 16.90 | 16.30 | 16.51 | 103,468 | -0.21(-1.27%) |
Sep 27, 2006 | 16.59 | 16.74 | 16.44 | 16.72 | 89,236 | +0.01(+0.04%) |
Sep 26, 2006 | 16.65 | 16.88 | 16.46 | 16.71 | 133,060 | +0.11(+0.64%) |
Sep 25, 2006 | 15.90 | 16.70 | 15.72 | 16.61 | 95,957 | +0.75(+4.70%) |
Sep 22, 2006 | 16.10 | 16.15 | 15.63 | 15.86 | 125,766 | -0.34(-2.09%) |
Sep 21, 2006 | 16.43 | 16.54 | 15.97 | 16.20 | 101,618 | -0.13(-0.77%) |
Sep 20, 2006 | 16.23 | 16.38 | 16.12 | 16.32 | 98,966 | +0.21(+1.28%) |
Sep 19, 2006 | 16.20 | 16.29 | 15.72 | 16.12 | 157,958 | -0.01(-0.08%) |
Sep 18, 2006 | 16.14 | 16.48 | 16.03 | 16.13 | 136,224 | +0.03(+0.16%) |
Sep 15, 2006 | 15.98 | 16.14 | 15.73 | 16.10 | 210,449 | +0.28(+1.78%) |
Sep 14, 2006 | 15.88 | 16.07 | 15.66 | 15.82 | 79,364 | -0.18(-1.10%) |
Sep 13, 2006 | 15.69 | 16.00 | 15.54 | 16.00 | 84,820 | +0.26(+1.63%) |
Sep 12, 2006 | 14.90 | 15.82 | 14.77 | 15.74 | 191,887 | +0.80(+5.37%) |
Sep 11, 2006 | 14.60 | 15.05 | 14.60 | 14.94 | 146,497 | +0.16(+1.06%) |
Sep 08, 2006 | 14.82 | 14.92 | 14.75 | 14.78 | 56,423 | +0.06(+0.38%) |
Sep 07, 2006 | 14.61 | 15.01 | 14.56 | 14.73 | 127,236 | +0.01(+0.09%) |
Sep 06, 2006 | 14.86 | 15.06 | 14.61 | 14.71 | 272,337 | -0.26(-1.76%) |
Sep 05, 2006 | 14.70 | 15.05 | 14.34 | 14.98 | 120,812 | +0.33(+2.22%) |
Sep 01, 2006 | 14.42 | 14.65 | 14.27 | 14.65 | 94,319 | +0.37(+2.59%) |
Aug 31, 2006 | 14.32 | 14.50 | 14.13 | 14.28 | 79,011 | +0.04(+0.26%) |
Aug 30, 2006 | 14.24 | 14.39 | 14.03 | 14.24 | 47,985 | +0.22(+1.56%) |
Aug 29, 2006 | 13.92 | 14.13 | 13.79 | 14.02 | 125,689 | +0.09(+0.63%) |
Aug 28, 2006 | 13.69 | 14.23 | 13.62 | 13.94 | 154,740 | +0.45(+3.34%) |
Aug 25, 2006 | 13.52 | 13.59 | 13.42 | 13.49 | 70,393 | -0.12(-0.87%) |
Aug 24, 2006 | 13.61 | 13.96 | 13.42 | 13.61 | 141,243 | +0.09(+0.65%) |
Aug 23, 2006 | 13.87 | 14.04 | 13.42 | 13.52 | 235,472 | -0.35(-2.53%) |
Aug 22, 2006 | 14.03 | 14.06 | 13.79 | 13.87 | 161,255 | -0.20(-1.43%) |
Aug 21, 2006 | 14.29 | 14.32 | 14.07 | 14.07 | 114,497 | -0.34(-2.35%) |
Aug 18, 2006 | 14.52 | 14.53 | 14.31 | 14.41 | 124,013 | -0.03(-0.17%) |
Aug 17, 2006 | 14.30 | 14.56 | 14.10 | 14.43 | 183,814 | +0.22(+1.54%) |
Aug 16, 2006 | 14.33 | 14.34 | 14.18 | 14.21 | 262,113 | -0.01(-0.04%) |
Aug 15, 2006 | 14.44 | 14.47 | 14.09 | 14.22 | 215,623 | -0.08(-0.53%) |
Aug 14, 2006 | 14.67 | 14.85 | 14.23 | 14.29 | 294,641 | -0.31(-2.10%) |
Aug 11, 2006 | 14.45 | 14.63 | 14.06 | 14.60 | 117,011 | +0.09(+0.65%) |
Aug 10, 2006 | 14.92 | 15.16 | 14.49 | 14.51 | 179,532 | -0.51(-3.38%) |
Aug 09, 2006 | 15.34 | 15.37 | 14.94 | 15.01 | 146,537 | -0.16(-1.07%) |
Aug 08, 2006 | 15.25 | 15.54 | 14.97 | 15.18 | 196,769 | -0.08(-0.49%) |
Aug 07, 2006 | 15.01 | 15.35 | 14.83 | 15.25 | 221,404 | +0.06(+0.41%) |
Aug 04, 2006 | 15.65 | 15.65 | 14.50 | 15.19 | 546,466 | -0.46(-2.96%) |
Aug 03, 2006 | 16.14 | 16.88 | 15.49 | 15.65 | 210,735 | -0.85(-5.16%) |
Aug 02, 2006 | 16.37 | 16.69 | 16.18 | 16.51 | 94,222 | +0.32(+1.97%) |