Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 20.88 | 21.28 | 20.18 | 20.68 | 1,478,704 | +3.84(+22.80%) |
Oct 30, 2006 | 16.27 | 16.98 | 16.27 | 16.84 | 357,700 | +0.55(+3.38%) |
Oct 27, 2006 | 17.14 | 17.18 | 16.21 | 16.29 | 216,233 | -0.83(-4.85%) |
Oct 26, 2006 | 16.94 | 17.34 | 16.90 | 17.12 | 208,679 | +0.42(+2.51%) |
Oct 25, 2006 | 16.48 | 16.74 | 16.35 | 16.70 | 135,353 | +0.34(+2.08%) |
Oct 24, 2006 | 16.55 | 16.70 | 16.30 | 16.36 | 129,469 | -0.20(-1.21%) |
Oct 23, 2006 | 16.45 | 16.73 | 16.34 | 16.56 | 172,869 | +0.11(+0.67%) |
Oct 20, 2006 | 16.99 | 16.99 | 16.33 | 16.45 | 131,547 | -0.42(-2.49%) |
Oct 19, 2006 | 16.80 | 17.01 | 16.50 | 16.87 | 200,160 | -0.02(-0.12%) |
Oct 18, 2006 | 17.55 | 17.55 | 16.77 | 16.89 | 233,475 | -0.50(-2.88%) |
Oct 17, 2006 | 17.81 | 17.89 | 17.04 | 17.39 | 271,297 | -0.59(-3.28%) |
Oct 16, 2006 | 18.20 | 18.27 | 17.81 | 17.98 | 387,326 | -0.16(-0.88%) |
Oct 13, 2006 | 18.12 | 18.40 | 17.85 | 18.14 | 210,937 | +0.12(+0.67%) |
Oct 12, 2006 | 17.37 | 18.11 | 17.35 | 18.02 | 205,772 | +0.80(+4.65%) |
Oct 11, 2006 | 17.20 | 17.64 | 17.04 | 17.22 | 181,338 | -0.04(-0.23%) |
Oct 10, 2006 | 17.74 | 17.76 | 17.18 | 17.26 | 202,066 | -0.38(-2.15%) |
Oct 09, 2006 | 17.53 | 17.87 | 17.41 | 17.64 | 114,408 | +0.01(+0.06%) |
Oct 06, 2006 | 17.15 | 18.06 | 16.69 | 17.63 | 258,180 | +0.49(+2.86%) |
Oct 05, 2006 | 17.28 | 17.50 | 16.85 | 17.14 | 220,301 | -0.06(-0.35%) |
Oct 04, 2006 | 16.81 | 17.22 | 16.27 | 17.20 | 185,489 | +0.41(+2.44%) |
Oct 03, 2006 | 16.30 | 16.99 | 16.27 | 16.79 | 193,857 | +0.38(+2.32%) |
Oct 02, 2006 | 16.80 | 17.14 | 16.21 | 16.41 | 174,705 | -0.39(-2.32%) |
Sep 29, 2006 | 16.50 | 17.05 | 16.28 | 16.80 | 334,579 | +0.37(+2.25%) |
Sep 28, 2006 | 16.76 | 16.97 | 16.11 | 16.43 | 287,329 | -0.40(-2.38%) |
Sep 27, 2006 | 15.75 | 16.90 | 15.49 | 16.83 | 279,289 | +1.06(+6.72%) |
Sep 26, 2006 | 15.16 | 16.10 | 15.06 | 15.77 | 327,754 | +0.51(+3.34%) |
Sep 25, 2006 | 15.47 | 15.59 | 15.14 | 15.26 | 250,948 | -0.08(-0.52%) |
Sep 22, 2006 | 15.62 | 15.62 | 15.00 | 15.34 | 222,054 | -0.34(-2.17%) |
Sep 21, 2006 | 16.60 | 16.70 | 15.61 | 15.68 | 300,940 | -0.93(-5.60%) |
Sep 20, 2006 | 16.55 | 17.11 | 16.45 | 16.61 | 267,029 | +0.25(+1.53%) |
Sep 19, 2006 | 16.50 | 16.96 | 15.71 | 16.36 | 227,379 | -0.17(-1.03%) |
Sep 18, 2006 | 16.55 | 16.88 | 16.13 | 16.53 | 187,932 | +0.07(+0.43%) |
Sep 15, 2006 | 16.25 | 16.95 | 16.09 | 16.46 | 369,051 | +0.37(+2.30%) |
Sep 14, 2006 | 15.54 | 16.17 | 15.38 | 16.09 | 254,721 | +0.53(+3.41%) |
Sep 13, 2006 | 15.13 | 15.58 | 14.99 | 15.56 | 203,568 | +0.34(+2.23%) |
Sep 12, 2006 | 14.81 | 15.25 | 14.76 | 15.22 | 422,083 | +0.41(+2.77%) |
Sep 11, 2006 | 14.84 | 15.36 | 14.72 | 14.81 | 254,451 | -0.26(-1.73%) |
Sep 08, 2006 | 15.38 | 15.62 | 14.97 | 15.07 | 173,108 | -0.33(-2.14%) |
Sep 07, 2006 | 15.00 | 15.60 | 14.65 | 15.40 | 400,200 | +0.21(+1.38%) |
Sep 06, 2006 | 15.78 | 16.05 | 15.17 | 15.19 | 532,585 | -1.13(-6.92%) |
Sep 05, 2006 | 16.52 | 16.67 | 16.16 | 16.32 | 386,694 | -1.06(-6.10%) |
Sep 01, 2006 | 17.06 | 17.50 | 17.00 | 17.38 | 279,487 | +0.58(+3.45%) |
Aug 31, 2006 | 16.30 | 17.19 | 16.06 | 16.80 | 572,693 | +0.67(+4.15%) |
Aug 30, 2006 | 15.78 | 16.39 | 15.70 | 16.13 | 384,830 | +0.30(+1.90%) |
Aug 29, 2006 | 15.95 | 16.14 | 15.46 | 15.83 | 429,198 | -0.04(-0.25%) |
Aug 28, 2006 | 15.77 | 16.23 | 15.50 | 15.87 | 397,079 | -0.11(-0.69%) |
Aug 25, 2006 | 16.02 | 16.03 | 15.65 | 15.98 | 146,094 | +0.03(+0.19%) |
Aug 24, 2006 | 15.97 | 16.09 | 15.65 | 15.95 | 93,448 | +0.03(+0.19%) |
Aug 23, 2006 | 16.40 | 16.51 | 15.86 | 15.92 | 162,444 | -0.56(-3.40%) |
Aug 22, 2006 | 16.55 | 16.73 | 16.34 | 16.48 | 155,095 | -0.11(-0.66%) |
Aug 21, 2006 | 16.58 | 16.74 | 15.85 | 16.59 | 270,154 | -0.01(-0.06%) |
Aug 18, 2006 | 17.10 | 17.19 | 16.36 | 16.60 | 527,497 | -0.40(-2.35%) |
Aug 17, 2006 | 17.43 | 17.52 | 16.92 | 17.00 | 169,041 | -0.43(-2.47%) |
Aug 16, 2006 | 17.45 | 17.61 | 17.05 | 17.43 | 166,407 | +0.16(+0.93%) |
Aug 15, 2006 | 17.18 | 17.54 | 16.86 | 17.27 | 215,846 | +0.29(+1.71%) |
Aug 14, 2006 | 16.37 | 17.06 | 16.30 | 16.98 | 322,295 | +0.40(+2.41%) |
Aug 11, 2006 | 16.87 | 16.87 | 16.27 | 16.58 | 217,031 | -0.28(-1.66%) |
Aug 10, 2006 | 15.70 | 17.09 | 15.56 | 16.86 | 488,671 | +1.16(+7.39%) |
Aug 09, 2006 | 16.84 | 17.14 | 15.56 | 15.70 | 621,834 | -1.10(-6.55%) |
Aug 08, 2006 | 17.50 | 17.50 | 16.80 | 16.80 | 258,846 | -0.58(-3.34%) |
Aug 07, 2006 | 16.92 | 17.44 | 16.90 | 17.38 | 187,315 | +0.33(+1.94%) |
Aug 04, 2006 | 17.97 | 18.33 | 16.91 | 17.05 | 360,034 | -0.68(-3.84%) |
Aug 03, 2006 | 17.25 | 18.00 | 16.91 | 17.73 | 467,304 | +0.21(+1.20%) |
Aug 02, 2006 | 17.95 | 19.44 | 16.51 | 17.52 | 1,794,250 | -2.68(-13.27%) |