Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 17.24 | 17.32 | 17.10 | 17.24 | 450,411 | -0.05(-0.26%) |
Oct 30, 2006 | 17.39 | 17.39 | 17.25 | 17.29 | 573,692 | -0.20(-1.17%) |
Oct 27, 2006 | 17.67 | 17.71 | 17.49 | 17.49 | 447,499 | -0.20(-1.13%) |
Oct 26, 2006 | 17.67 | 17.78 | 17.57 | 17.69 | 621,257 | +0.03(+0.15%) |
Oct 25, 2006 | 17.78 | 17.90 | 17.61 | 17.67 | 916,840 | -0.10(-0.56%) |
Oct 24, 2006 | 18.44 | 18.44 | 17.56 | 17.76 | 1,584,206 | -0.75(-4.07%) |
Oct 23, 2006 | 18.36 | 18.56 | 18.22 | 18.52 | 337,808 | +0.16(+0.88%) |
Oct 20, 2006 | 18.50 | 18.52 | 18.17 | 18.36 | 251,172 | -0.16(-0.88%) |
Oct 19, 2006 | 18.46 | 18.53 | 18.43 | 18.52 | 128,619 | +0.06(+0.35%) |
Oct 18, 2006 | 18.54 | 18.56 | 18.42 | 18.46 | 259,423 | -0.07(-0.36%) |
Oct 17, 2006 | 18.54 | 18.62 | 18.42 | 18.52 | 243,649 | -0.04(-0.20%) |
Oct 16, 2006 | 18.34 | 18.56 | 18.19 | 18.56 | 335,382 | +0.25(+1.34%) |
Oct 13, 2006 | 18.14 | 18.40 | 17.97 | 18.31 | 459,633 | +0.15(+0.84%) |
Oct 12, 2006 | 18.09 | 18.18 | 17.95 | 18.16 | 252,143 | +0.08(+0.43%) |
Oct 11, 2006 | 18.02 | 18.18 | 17.93 | 18.08 | 251,657 | +0.06(+0.34%) |
Oct 10, 2006 | 17.97 | 18.05 | 17.82 | 18.02 | 184,193 | +0.10(+0.54%) |
Oct 09, 2006 | 17.86 | 17.95 | 17.74 | 17.92 | 170,603 | +0.02(+0.13%) |
Oct 06, 2006 | 17.90 | 17.94 | 17.71 | 17.90 | 115,029 | -0.02(-0.13%) |
Oct 05, 2006 | 17.87 | 17.97 | 17.83 | 17.92 | 215,013 | +0.11(+0.60%) |
Oct 04, 2006 | 17.59 | 17.82 | 17.53 | 17.82 | 182,737 | +0.22(+1.23%) |
Oct 03, 2006 | 17.51 | 17.67 | 17.36 | 17.60 | 211,130 | +0.12(+0.70%) |
Oct 02, 2006 | 17.38 | 17.67 | 17.31 | 17.48 | 240,494 | +0.15(+0.88%) |
Sep 29, 2006 | 17.51 | 17.51 | 17.33 | 17.33 | 235,398 | -0.17(-0.98%) |
Sep 28, 2006 | 17.45 | 17.51 | 17.21 | 17.50 | 157,741 | +0.10(+0.57%) |
Sep 27, 2006 | 17.49 | 17.50 | 17.32 | 17.40 | 178,854 | -0.09(-0.53%) |
Sep 26, 2006 | 17.31 | 17.51 | 17.25 | 17.49 | 273,498 | +0.19(+1.07%) |
Sep 25, 2006 | 16.88 | 17.33 | 16.86 | 17.31 | 198,025 | +0.41(+2.44%) |
Sep 22, 2006 | 16.98 | 17.00 | 16.82 | 16.89 | 186,377 | -0.14(-0.81%) |
Sep 21, 2006 | 17.34 | 17.35 | 17.01 | 17.03 | 162,109 | -0.30(-1.72%) |
Sep 20, 2006 | 17.20 | 17.38 | 17.16 | 17.33 | 149,732 | +0.18(+1.05%) |
Sep 19, 2006 | 17.18 | 17.22 | 17.00 | 17.15 | 207,004 | +0.01(+0.04%) |
Sep 18, 2006 | 17.22 | 17.41 | 17.08 | 17.15 | 248,745 | -0.31(-1.79%) |
Sep 15, 2006 | 17.31 | 17.59 | 17.22 | 17.46 | 426,143 | +0.20(+1.18%) |
Sep 14, 2006 | 17.47 | 17.47 | 17.20 | 17.26 | 187,105 | -0.22(-1.28%) |
Sep 13, 2006 | 17.05 | 17.49 | 17.05 | 17.48 | 248,017 | +0.44(+2.56%) |
Sep 12, 2006 | 16.98 | 17.11 | 16.93 | 17.04 | 414,009 | +0.10(+0.60%) |
Sep 11, 2006 | 17.12 | 17.12 | 16.83 | 16.94 | 503,073 | -0.20(-1.14%) |
Sep 08, 2006 | 17.12 | 17.21 | 17.09 | 17.14 | 247,532 | +0.01(+0.05%) |
Sep 07, 2006 | 17.29 | 17.29 | 17.08 | 17.13 | 184,678 | -0.20(-1.14%) |
Sep 06, 2006 | 17.46 | 17.49 | 17.25 | 17.33 | 145,607 | -0.19(-1.06%) |
Sep 05, 2006 | 17.53 | 17.53 | 17.41 | 17.51 | 269,373 | -0.00(-0.02%) |
Sep 01, 2006 | 17.62 | 17.62 | 17.44 | 17.52 | 166,720 | -0.10(-0.56%) |
Aug 31, 2006 | 17.31 | 17.62 | 17.29 | 17.62 | 356,495 | +0.29(+1.65%) |
Aug 30, 2006 | 17.47 | 17.50 | 17.27 | 17.33 | 257,482 | -0.12(-0.70%) |
Aug 29, 2006 | 17.15 | 17.45 | 17.00 | 17.45 | 324,218 | +0.35(+2.04%) |
Aug 28, 2006 | 16.89 | 17.12 | 16.89 | 17.10 | 201,423 | +0.21(+1.26%) |
Aug 25, 2006 | 17.12 | 17.12 | 16.76 | 16.89 | 262,578 | -0.26(-1.50%) |
Aug 24, 2006 | 17.41 | 17.41 | 17.08 | 17.15 | 185,406 | -0.16(-0.92%) |
Aug 23, 2006 | 17.43 | 17.47 | 17.20 | 17.31 | 306,988 | -0.08(-0.45%) |
Aug 22, 2006 | 17.18 | 17.39 | 17.18 | 17.39 | 232,728 | +0.07(+0.43%) |
Aug 21, 2006 | 17.39 | 17.39 | 17.25 | 17.31 | 239,523 | -0.08(-0.49%) |
Aug 18, 2006 | 17.43 | 17.46 | 17.27 | 17.40 | 215,741 | -0.02(-0.13%) |
Aug 17, 2006 | 17.23 | 17.47 | 17.20 | 17.42 | 303,591 | +0.20(+1.19%) |
Aug 16, 2006 | 16.99 | 17.24 | 16.99 | 17.21 | 279,808 | +0.28(+1.67%) |
Aug 15, 2006 | 16.76 | 16.95 | 16.76 | 16.93 | 401,633 | +0.29(+1.75%) |
Aug 14, 2006 | 16.72 | 16.88 | 16.58 | 16.64 | 458,420 | -0.03(-0.19%) |
Aug 11, 2006 | 16.82 | 16.83 | 16.60 | 16.67 | 408,913 | -0.14(-0.81%) |
Aug 10, 2006 | 16.64 | 16.85 | 16.59 | 16.81 | 712,990 | +0.13(+0.80%) |
Aug 09, 2006 | 17.04 | 17.09 | 16.67 | 16.67 | 410,369 | -0.16(-0.97%) |
Aug 08, 2006 | 17.00 | 17.22 | 16.80 | 16.84 | 622,713 | -0.04(-0.21%) |
Aug 07, 2006 | 16.69 | 16.87 | 16.67 | 16.87 | 443,616 | +0.17(+1.02%) |
Aug 04, 2006 | 16.67 | 16.78 | 16.54 | 16.70 | 454,294 | +0.14(+0.86%) |
Aug 03, 2006 | 16.46 | 16.65 | 16.36 | 16.56 | 391,198 | +0.09(+0.53%) |
Aug 02, 2006 | 16.34 | 16.52 | 16.34 | 16.47 | 320,093 | +0.14(+0.83%) |