Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 14.76 | 15.04 | 14.76 | 14.94 | 20,395 | +0.13(+0.88%) |
Oct 30, 2006 | 14.78 | 14.81 | 14.74 | 14.81 | 3,954 | +0.02(+0.16%) |
Oct 27, 2006 | 14.76 | 14.79 | 14.66 | 14.79 | 12,486 | +0.01(+0.06%) |
Oct 26, 2006 | 14.73 | 14.78 | 14.61 | 14.78 | 7,908 | +0.14(+0.95%) |
Oct 25, 2006 | 14.59 | 14.64 | 14.58 | 14.64 | 2,497 | -0.01(-0.10%) |
Oct 24, 2006 | 14.73 | 14.73 | 14.60 | 14.65 | 6,659 | -0.08(-0.55%) |
Oct 23, 2006 | 14.72 | 14.80 | 14.67 | 14.73 | 4,578 | -0.03(-0.23%) |
Oct 20, 2006 | 14.80 | 14.82 | 14.68 | 14.77 | 7,492 | -0.11(-0.74%) |
Oct 19, 2006 | 14.87 | 14.94 | 14.85 | 14.88 | 3,954 | -0.02(-0.16%) |
Oct 18, 2006 | 14.75 | 14.90 | 14.70 | 14.90 | 3,537 | +0.08(+0.55%) |
Oct 17, 2006 | 14.68 | 14.84 | 14.68 | 14.82 | 5,410 | +0.09(+0.59%) |
Oct 16, 2006 | 14.71 | 14.76 | 14.56 | 14.73 | 11,238 | -0.03(-0.20%) |
Oct 13, 2006 | 14.68 | 14.80 | 14.66 | 14.76 | 19,562 | +0.08(+0.52%) |
Oct 12, 2006 | 14.74 | 14.82 | 14.66 | 14.68 | 14,359 | -0.13(-0.88%) |
Oct 11, 2006 | 14.88 | 14.88 | 14.66 | 14.81 | 3,954 | -0.11(-0.74%) |
Oct 10, 2006 | 14.94 | 14.94 | 14.78 | 14.92 | 8,740 | +0.08(+0.55%) |
Oct 09, 2006 | 14.37 | 14.90 | 14.37 | 14.84 | 14,359 | +0.47(+3.28%) |
Oct 06, 2006 | 14.38 | 14.42 | 14.24 | 14.37 | 10,197 | +0.09(+0.64%) |
Oct 05, 2006 | 14.30 | 14.31 | 14.25 | 14.28 | 12,070 | -0.09(-0.64%) |
Oct 04, 2006 | 14.32 | 14.40 | 14.26 | 14.37 | 24,973 | +0.05(+0.34%) |
Oct 03, 2006 | 14.46 | 14.46 | 14.20 | 14.32 | 11,238 | -0.19(-1.29%) |
Oct 02, 2006 | 14.46 | 14.63 | 14.43 | 14.51 | 10,197 | +0.07(+0.50%) |
Sep 29, 2006 | 14.42 | 14.46 | 14.39 | 14.44 | 7,700 | -0.02(-0.13%) |
Sep 28, 2006 | 14.42 | 14.46 | 14.37 | 14.46 | 12,903 | -0.00(-0.03%) |
Sep 27, 2006 | 14.38 | 14.46 | 14.27 | 14.46 | 20,811 | +0.13(+0.94%) |
Sep 26, 2006 | 14.19 | 14.38 | 14.19 | 14.33 | 28,303 | +0.14(+1.01%) |
Sep 25, 2006 | 14.37 | 14.42 | 14.18 | 14.19 | 31,841 | -0.19(-1.30%) |
Sep 22, 2006 | 14.42 | 14.43 | 14.37 | 14.37 | 44,744 | -0.02(-0.13%) |
Sep 21, 2006 | 14.40 | 14.41 | 14.37 | 14.39 | 10,821 | +0.01(+0.10%) |
Sep 20, 2006 | 14.42 | 14.43 | 14.37 | 14.38 | 23,308 | -0.04(-0.27%) |
Sep 19, 2006 | 14.30 | 14.42 | 14.30 | 14.42 | 28,511 | +0.00(+0.00%) |
Sep 18, 2006 | 14.39 | 14.50 | 14.32 | 14.42 | 25,597 | -0.02(-0.17%) |
Sep 15, 2006 | 14.38 | 14.50 | 14.37 | 14.44 | 10,613 | +0.06(+0.43%) |
Sep 14, 2006 | 14.49 | 14.53 | 14.35 | 14.38 | 13,735 | -0.16(-1.09%) |
Sep 13, 2006 | 14.52 | 14.56 | 14.39 | 14.54 | 23,516 | -0.05(-0.33%) |
Sep 12, 2006 | 14.91 | 14.91 | 14.56 | 14.58 | 21,435 | -0.37(-2.44%) |
Sep 11, 2006 | 15.01 | 15.13 | 14.86 | 14.95 | 9,365 | -0.25(-1.64%) |
Sep 08, 2006 | 15.04 | 15.31 | 15.04 | 15.20 | 4,578 | +0.15(+1.02%) |
Sep 07, 2006 | 14.97 | 15.04 | 14.92 | 15.04 | 4,994 | +0.03(+0.19%) |
Sep 06, 2006 | 15.28 | 15.28 | 14.90 | 15.02 | 24,141 | -0.28(-1.85%) |
Sep 05, 2006 | 15.30 | 15.31 | 15.14 | 15.30 | 27,262 | +0.07(+0.44%) |
Sep 01, 2006 | 15.55 | 15.55 | 15.23 | 15.23 | 13,111 | -0.24(-1.58%) |
Aug 31, 2006 | 15.66 | 15.66 | 15.48 | 15.48 | 10,405 | -0.26(-1.65%) |
Aug 30, 2006 | 16.01 | 16.01 | 15.73 | 15.74 | 8,324 | -0.36(-2.24%) |
Aug 29, 2006 | 16.02 | 16.10 | 16.02 | 16.10 | 3,121 | +0.06(+0.39%) |
Aug 28, 2006 | 15.21 | 16.12 | 15.19 | 16.03 | 104,056 | +0.83(+5.43%) |
Aug 25, 2006 | 15.26 | 15.26 | 15.21 | 15.21 | 15,400 | -0.00(-0.03%) |
Aug 24, 2006 | 15.38 | 15.38 | 15.21 | 15.21 | 28,303 | -0.16(-1.06%) |
Aug 23, 2006 | 15.55 | 15.57 | 15.32 | 15.38 | 22,060 | -0.29(-1.84%) |
Aug 22, 2006 | 15.81 | 15.91 | 15.42 | 15.66 | 36,211 | -0.18(-1.15%) |
Aug 21, 2006 | 15.85 | 15.86 | 15.79 | 15.85 | 7,492 | -0.01(-0.09%) |
Aug 18, 2006 | 15.92 | 15.95 | 15.86 | 15.86 | 3,954 | -0.05(-0.33%) |
Aug 17, 2006 | 15.80 | 15.96 | 15.62 | 15.91 | 13,735 | +0.06(+0.39%) |
Aug 16, 2006 | 16.22 | 16.22 | 15.85 | 15.85 | 21,435 | -0.25(-1.52%) |
Aug 15, 2006 | 16.13 | 16.24 | 16.10 | 16.10 | 15,608 | +0.09(+0.57%) |
Aug 14, 2006 | 15.76 | 16.01 | 15.38 | 16.01 | 70,550 | +0.13(+0.85%) |
Aug 11, 2006 | 15.81 | 15.88 | 15.81 | 15.87 | 8,324 | +0.10(+0.61%) |
Aug 10, 2006 | 15.90 | 15.94 | 15.66 | 15.78 | 33,922 | -0.08(-0.51%) |
Aug 09, 2006 | 15.79 | 15.90 | 15.69 | 15.86 | 11,654 | +0.24(+1.51%) |
Aug 08, 2006 | 15.78 | 15.79 | 15.62 | 15.62 | 9,573 | -0.09(-0.55%) |
Aug 07, 2006 | 15.86 | 16.18 | 15.63 | 15.71 | 37,668 | -0.18(-1.12%) |
Aug 04, 2006 | 16.27 | 16.50 | 15.87 | 15.89 | 23,724 | -0.31(-1.90%) |
Aug 03, 2006 | 16.36 | 16.36 | 16.10 | 16.19 | 20,186 | -0.21(-1.29%) |
Aug 02, 2006 | 16.65 | 16.68 | 16.34 | 16.40 | 12,903 | -0.25(-1.47%) |