Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 16.02 | 16.15 | 15.98 | 16.01 | 140,056 | -0.01(-0.08%) |
Oct 30, 2006 | 15.92 | 16.05 | 15.90 | 16.02 | 135,528 | -0.07(-0.45%) |
Oct 27, 2006 | 16.20 | 16.20 | 16.05 | 16.09 | 386,814 | -0.12(-0.74%) |
Oct 26, 2006 | 16.23 | 16.29 | 16.13 | 16.21 | 122,549 | +0.11(+0.70%) |
Oct 25, 2006 | 16.05 | 16.13 | 15.97 | 16.10 | 72,744 | +0.07(+0.45%) |
Oct 24, 2006 | 15.96 | 16.05 | 15.94 | 16.03 | 58,256 | -0.02(-0.12%) |
Oct 23, 2006 | 15.99 | 16.07 | 15.90 | 16.05 | 112,135 | -0.01(-0.04%) |
Oct 20, 2006 | 16.10 | 16.10 | 15.98 | 16.05 | 88,440 | +0.00(+0.00%) |
Oct 19, 2006 | 15.94 | 16.08 | 15.91 | 16.05 | 156,808 | +0.13(+0.83%) |
Oct 18, 2006 | 15.89 | 15.93 | 15.82 | 15.92 | 177,937 | +0.06(+0.38%) |
Oct 17, 2006 | 15.80 | 15.87 | 15.72 | 15.86 | 112,588 | -0.20(-1.24%) |
Oct 16, 2006 | 15.98 | 16.07 | 15.91 | 16.06 | 269,849 | +0.03(+0.17%) |
Oct 13, 2006 | 15.96 | 16.06 | 15.92 | 16.03 | 84,667 | -0.03(-0.16%) |
Oct 12, 2006 | 15.91 | 16.06 | 15.89 | 16.06 | 131,151 | +0.23(+1.42%) |
Oct 11, 2006 | 15.76 | 15.92 | 15.72 | 15.84 | 209,027 | -0.01(-0.08%) |
Oct 10, 2006 | 15.88 | 15.88 | 15.74 | 15.85 | 171,146 | -0.04(-0.25%) |
Oct 09, 2006 | 15.68 | 15.89 | 15.68 | 15.89 | 308,636 | +0.05(+0.29%) |
Oct 06, 2006 | 15.79 | 15.84 | 15.69 | 15.84 | 165,109 | -0.16(-0.99%) |
Oct 05, 2006 | 15.98 | 16.03 | 15.86 | 16.00 | 209,178 | +0.03(+0.17%) |
Oct 04, 2006 | 15.82 | 16.00 | 15.78 | 15.98 | 250,531 | +0.22(+1.39%) |
Oct 03, 2006 | 15.77 | 15.87 | 15.70 | 15.76 | 421,073 | -0.04(-0.25%) |
Oct 02, 2006 | 15.74 | 15.85 | 15.68 | 15.80 | 279,508 | +0.06(+0.38%) |
Sep 29, 2006 | 15.72 | 15.77 | 15.62 | 15.74 | 86,931 | +0.01(+0.04%) |
Sep 28, 2006 | 15.68 | 15.73 | 15.62 | 15.73 | 33,353 | +0.05(+0.34%) |
Sep 27, 2006 | 15.60 | 15.69 | 15.54 | 15.68 | 86,931 | +0.11(+0.68%) |
Sep 26, 2006 | 15.50 | 15.62 | 15.47 | 15.57 | 74,404 | -0.01(-0.09%) |
Sep 25, 2006 | 15.49 | 15.63 | 15.44 | 15.58 | 198,614 | +0.14(+0.90%) |
Sep 22, 2006 | 15.61 | 15.61 | 15.43 | 15.45 | 560,526 | -0.15(-0.94%) |
Sep 21, 2006 | 15.62 | 15.62 | 15.48 | 15.59 | 116,512 | +0.15(+0.99%) |
Sep 20, 2006 | 15.29 | 15.46 | 15.29 | 15.44 | 122,247 | +0.17(+1.08%) |
Sep 19, 2006 | 15.31 | 15.31 | 15.13 | 15.27 | 111,229 | -0.02(-0.13%) |
Sep 18, 2006 | 15.30 | 15.34 | 15.21 | 15.29 | 162,543 | +0.05(+0.30%) |
Sep 15, 2006 | 15.30 | 15.31 | 15.19 | 15.25 | 41,050 | -0.06(-0.39%) |
Sep 14, 2006 | 15.27 | 15.31 | 15.20 | 15.31 | 36,372 | +0.08(+0.52%) |
Sep 13, 2006 | 15.16 | 15.23 | 15.11 | 15.23 | 44,673 | +0.09(+0.61%) |
Sep 12, 2006 | 15.02 | 15.15 | 14.97 | 15.13 | 125,567 | +0.19(+1.29%) |
Sep 11, 2006 | 14.93 | 14.96 | 14.84 | 14.94 | 97,495 | +0.03(+0.22%) |
Sep 08, 2006 | 14.91 | 14.91 | 14.82 | 14.91 | 115,304 | -0.03(-0.18%) |
Sep 07, 2006 | 15.02 | 15.02 | 14.85 | 14.93 | 119,681 | -0.11(-0.75%) |
Sep 06, 2006 | 15.10 | 15.10 | 15.00 | 15.05 | 63,991 | -0.24(-1.56%) |
Sep 05, 2006 | 15.28 | 15.29 | 15.18 | 15.29 | 250,078 | -0.02(-0.13%) |
Sep 01, 2006 | 15.18 | 15.33 | 15.18 | 15.31 | 77,423 | +0.13(+0.83%) |
Aug 31, 2006 | 15.38 | 15.38 | 15.14 | 15.18 | 73,197 | -0.20(-1.29%) |
Aug 30, 2006 | 15.40 | 15.40 | 15.32 | 15.38 | 116,663 | +0.05(+0.30%) |
Aug 29, 2006 | 15.27 | 15.34 | 15.14 | 15.33 | 104,891 | +0.10(+0.65%) |
Aug 28, 2006 | 15.21 | 15.24 | 15.13 | 15.23 | 80,139 | +0.14(+0.92%) |
Aug 25, 2006 | 15.14 | 15.14 | 15.05 | 15.09 | 44,371 | +0.02(+0.13%) |
Aug 24, 2006 | 15.17 | 15.22 | 14.99 | 15.07 | 68,518 | +0.01(+0.04%) |
Aug 23, 2006 | 15.17 | 15.19 | 15.00 | 15.07 | 146,243 | -0.09(-0.61%) |
Aug 22, 2006 | 15.17 | 15.20 | 15.11 | 15.16 | 90,855 | -0.14(-0.91%) |
Aug 21, 2006 | 15.32 | 15.36 | 15.26 | 15.30 | 86,176 | +0.00(+0.00%) |
Aug 18, 2006 | 15.26 | 15.30 | 15.19 | 15.30 | 173,108 | +0.09(+0.61%) |
Aug 17, 2006 | 15.25 | 15.29 | 15.14 | 15.21 | 132,359 | -0.07(-0.48%) |
Aug 16, 2006 | 15.24 | 15.28 | 15.19 | 15.28 | 53,577 | +0.09(+0.61%) |
Aug 15, 2006 | 15.09 | 15.19 | 15.01 | 15.19 | 161,336 | +0.37(+2.50%) |
Aug 14, 2006 | 14.87 | 14.91 | 14.75 | 14.82 | 104,136 | +0.07(+0.49%) |
Aug 11, 2006 | 14.75 | 14.80 | 14.64 | 14.74 | 43,767 | +0.04(+0.27%) |
Aug 10, 2006 | 14.70 | 14.70 | 14.56 | 14.70 | 19,770 | +0.09(+0.64%) |
Aug 09, 2006 | 14.80 | 14.80 | 14.60 | 14.61 | 39,692 | -0.02(-0.14%) |
Aug 08, 2006 | 14.66 | 14.76 | 14.54 | 14.63 | 154,091 | +0.07(+0.45%) |
Aug 07, 2006 | 14.64 | 14.68 | 14.56 | 14.56 | 27,769 | -0.15(-0.99%) |
Aug 04, 2006 | 14.86 | 14.88 | 14.66 | 14.71 | 116,210 | +0.00(+0.00%) |
Aug 03, 2006 | 14.58 | 14.71 | 14.52 | 14.71 | 144,281 | +0.04(+0.27%) |
Aug 02, 2006 | 14.53 | 14.71 | 14.53 | 14.67 | 134,924 | +0.13(+0.87%) |