Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 15.59 | 16.09 | 15.47 | 15.92 | 718,558 | +0.30(+1.93%) |
Oct 30, 2006 | 14.93 | 15.66 | 14.86 | 15.62 | 552,653 | +0.68(+4.54%) |
Oct 27, 2006 | 14.99 | 15.04 | 14.80 | 14.94 | 110,811 | -0.12(-0.77%) |
Oct 26, 2006 | 15.03 | 15.06 | 14.83 | 15.06 | 140,309 | +0.13(+0.90%) |
Oct 25, 2006 | 14.79 | 14.94 | 14.72 | 14.92 | 259,392 | +0.01(+0.09%) |
Oct 24, 2006 | 14.80 | 14.93 | 14.35 | 14.91 | 686,095 | +0.25(+1.70%) |
Oct 23, 2006 | 14.78 | 14.83 | 14.60 | 14.66 | 305,434 | -0.17(-1.12%) |
Oct 20, 2006 | 15.05 | 15.05 | 14.79 | 14.83 | 95,516 | -0.17(-1.11%) |
Oct 19, 2006 | 14.92 | 14.99 | 14.87 | 14.99 | 133,754 | +0.08(+0.52%) |
Oct 18, 2006 | 14.97 | 15.03 | 14.86 | 14.92 | 112,372 | +0.05(+0.34%) |
Oct 17, 2006 | 14.94 | 14.94 | 14.63 | 14.86 | 101,603 | -0.12(-0.77%) |
Oct 16, 2006 | 14.89 | 14.98 | 14.80 | 14.98 | 118,771 | +0.10(+0.65%) |
Oct 13, 2006 | 14.89 | 14.90 | 14.79 | 14.88 | 86,152 | +0.02(+0.13%) |
Oct 12, 2006 | 14.72 | 14.87 | 14.64 | 14.86 | 127,667 | +0.22(+1.53%) |
Oct 11, 2006 | 14.69 | 14.70 | 14.47 | 14.64 | 166,373 | -0.04(-0.31%) |
Oct 10, 2006 | 14.76 | 14.84 | 14.59 | 14.69 | 129,696 | -0.06(-0.43%) |
Oct 09, 2006 | 14.65 | 14.75 | 14.44 | 14.75 | 121,892 | +0.07(+0.48%) |
Oct 06, 2006 | 14.62 | 14.72 | 14.40 | 14.68 | 160,286 | +0.06(+0.44%) |
Oct 05, 2006 | 14.51 | 14.65 | 14.47 | 14.62 | 140,309 | +0.16(+1.11%) |
Oct 04, 2006 | 14.15 | 14.48 | 14.11 | 14.45 | 187,911 | +0.28(+1.99%) |
Oct 03, 2006 | 14.06 | 14.31 | 13.96 | 14.17 | 131,725 | +0.10(+0.68%) |
Oct 02, 2006 | 14.22 | 14.22 | 14.02 | 14.08 | 153,419 | -0.12(-0.86%) |
Sep 29, 2006 | 14.58 | 14.58 | 14.20 | 14.20 | 141,089 | -0.37(-2.55%) |
Sep 28, 2006 | 14.60 | 14.63 | 14.41 | 14.57 | 108,002 | +0.01(+0.04%) |
Sep 27, 2006 | 14.38 | 14.58 | 14.38 | 14.56 | 141,089 | +0.15(+1.02%) |
Sep 26, 2006 | 14.42 | 14.56 | 14.36 | 14.42 | 111,748 | +0.00(+0.00%) |
Sep 25, 2006 | 14.15 | 14.47 | 14.00 | 14.42 | 162,315 | +0.31(+2.18%) |
Sep 22, 2006 | 14.22 | 14.22 | 13.95 | 14.11 | 129,540 | -0.16(-1.12%) |
Sep 21, 2006 | 14.33 | 14.49 | 14.22 | 14.27 | 191,813 | -0.04(-0.31%) |
Sep 20, 2006 | 14.22 | 14.38 | 14.18 | 14.31 | 162,315 | +0.18(+1.27%) |
Sep 19, 2006 | 14.17 | 14.17 | 13.78 | 14.13 | 165,281 | -0.04(-0.27%) |
Sep 18, 2006 | 14.14 | 14.19 | 13.95 | 14.17 | 204,299 | +0.14(+1.00%) |
Sep 15, 2006 | 14.17 | 14.22 | 13.95 | 14.03 | 422,801 | -0.03(-0.23%) |
Sep 14, 2006 | 14.23 | 14.33 | 14.00 | 14.06 | 207,732 | -0.19(-1.35%) |
Sep 13, 2006 | 14.27 | 14.33 | 14.15 | 14.26 | 187,131 | -0.08(-0.54%) |
Sep 12, 2006 | 13.92 | 14.35 | 13.92 | 14.33 | 115,805 | +0.39(+2.80%) |
Sep 11, 2006 | 13.85 | 13.97 | 13.80 | 13.94 | 73,666 | +0.01(+0.05%) |
Sep 08, 2006 | 14.01 | 14.07 | 13.88 | 13.94 | 81,313 | -0.01(-0.09%) |
Sep 07, 2006 | 13.94 | 14.17 | 13.92 | 13.95 | 133,286 | -0.04(-0.32%) |
Sep 06, 2006 | 14.18 | 14.23 | 13.97 | 13.99 | 109,250 | -0.25(-1.75%) |
Sep 05, 2006 | 13.94 | 14.26 | 13.94 | 14.24 | 151,858 | +0.30(+2.16%) |
Sep 01, 2006 | 14.04 | 14.12 | 13.94 | 13.94 | 92,395 | -0.07(-0.50%) |
Aug 31, 2006 | 14.16 | 14.19 | 14.01 | 14.01 | 106,753 | -0.06(-0.41%) |
Aug 30, 2006 | 14.02 | 14.14 | 13.99 | 14.07 | 127,667 | +0.05(+0.37%) |
Aug 29, 2006 | 13.93 | 14.03 | 13.71 | 14.02 | 145,615 | +0.15(+1.06%) |
Aug 28, 2006 | 13.83 | 13.94 | 13.79 | 13.87 | 73,666 | +0.02(+0.14%) |
Aug 25, 2006 | 13.87 | 13.93 | 13.76 | 13.85 | 41,359 | -0.03(-0.18%) |
Aug 24, 2006 | 13.90 | 13.97 | 13.70 | 13.88 | 108,782 | +0.03(+0.18%) |
Aug 23, 2006 | 14.05 | 14.30 | 13.74 | 13.85 | 90,834 | -0.20(-1.41%) |
Aug 22, 2006 | 14.04 | 14.10 | 13.96 | 14.05 | 118,927 | +0.05(+0.37%) |
Aug 21, 2006 | 14.17 | 14.17 | 13.97 | 14.00 | 78,660 | -0.20(-1.40%) |
Aug 18, 2006 | 14.25 | 14.27 | 14.03 | 14.20 | 90,522 | +0.01(+0.09%) |
Aug 17, 2006 | 14.06 | 14.24 | 14.06 | 14.19 | 112,060 | +0.04(+0.32%) |
Aug 16, 2006 | 14.10 | 14.19 | 14.04 | 14.14 | 116,742 | +0.04(+0.32%) |
Aug 15, 2006 | 13.87 | 14.10 | 13.87 | 14.10 | 118,303 | +0.38(+2.80%) |
Aug 14, 2006 | 13.84 | 13.98 | 13.71 | 13.71 | 140,777 | -0.01(-0.05%) |
Aug 11, 2006 | 13.78 | 13.78 | 13.53 | 13.72 | 90,834 | -0.06(-0.42%) |
Aug 10, 2006 | 13.49 | 13.90 | 13.46 | 13.78 | 148,269 | +0.19(+1.41%) |
Aug 09, 2006 | 13.78 | 13.92 | 13.54 | 13.58 | 157,009 | -0.07(-0.52%) |
Aug 08, 2006 | 14.03 | 14.10 | 13.63 | 13.65 | 188,848 | -0.29(-2.07%) |
Aug 07, 2006 | 13.83 | 13.97 | 13.76 | 13.94 | 79,909 | +0.08(+0.55%) |
Aug 04, 2006 | 14.06 | 14.19 | 13.73 | 13.87 | 226,773 | -0.06(-0.41%) |
Aug 03, 2006 | 13.58 | 13.95 | 13.56 | 13.92 | 153,575 | +0.22(+1.59%) |
Aug 02, 2006 | 13.63 | 13.78 | 13.63 | 13.71 | 149,205 | +0.11(+0.80%) |