Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 14.39 | 14.53 | 14.39 | 14.52 | 438,329 | +0.06(+0.44%) |
Oct 30, 2006 | 14.45 | 14.53 | 14.36 | 14.46 | 414,297 | +0.02(+0.14%) |
Oct 27, 2006 | 14.44 | 14.55 | 14.37 | 14.44 | 547,809 | +0.02(+0.14%) |
Oct 26, 2006 | 14.51 | 14.51 | 14.31 | 14.42 | 1,177,779 | -0.02(-0.14%) |
Oct 25, 2006 | 14.70 | 14.72 | 14.44 | 14.44 | 7,516,510 | -0.12(-0.80%) |
Oct 24, 2006 | 14.47 | 14.73 | 14.47 | 14.56 | 1,166,071 | +0.09(+0.61%) |
Oct 23, 2006 | 14.47 | 14.60 | 14.43 | 14.47 | 436,070 | +0.04(+0.30%) |
Oct 20, 2006 | 14.50 | 14.53 | 14.37 | 14.43 | 423,746 | +0.01(+0.07%) |
Oct 19, 2006 | 14.54 | 14.54 | 14.38 | 14.42 | 611,689 | -0.10(-0.67%) |
Oct 18, 2006 | 14.59 | 14.60 | 14.51 | 14.51 | 261,477 | +0.00(+0.00%) |
Oct 17, 2006 | 14.99 | 15.00 | 14.44 | 14.51 | 382,665 | -0.51(-3.37%) |
Oct 16, 2006 | 14.69 | 15.07 | 14.69 | 15.02 | 87,912 | +0.20(+1.38%) |
Oct 13, 2006 | 14.80 | 15.03 | 14.74 | 14.81 | 135,360 | -0.03(-0.23%) |
Oct 12, 2006 | 14.99 | 15.01 | 14.80 | 14.85 | 82,571 | -0.18(-1.17%) |
Oct 11, 2006 | 15.12 | 15.12 | 15.02 | 15.02 | 59,977 | -0.22(-1.47%) |
Oct 10, 2006 | 15.13 | 15.51 | 15.09 | 15.25 | 178,495 | +0.16(+1.03%) |
Oct 09, 2006 | 14.95 | 15.14 | 14.89 | 15.09 | 86,474 | +0.24(+1.64%) |
Oct 06, 2006 | 14.87 | 14.97 | 14.85 | 14.85 | 59,566 | +0.00(+0.03%) |
Oct 05, 2006 | 14.92 | 14.95 | 14.81 | 14.84 | 72,507 | -0.05(-0.36%) |
Oct 04, 2006 | 14.78 | 14.96 | 14.78 | 14.90 | 65,728 | +0.11(+0.72%) |
Oct 03, 2006 | 14.85 | 14.91 | 14.69 | 14.79 | 77,026 | -0.11(-0.72%) |
Oct 02, 2006 | 15.11 | 15.13 | 14.88 | 14.90 | 85,652 | -0.28(-1.86%) |
Sep 29, 2006 | 15.17 | 15.18 | 15.06 | 15.18 | 71,274 | -0.03(-0.19%) |
Sep 28, 2006 | 15.10 | 15.21 | 15.02 | 15.21 | 112,560 | +0.11(+0.74%) |
Sep 27, 2006 | 14.97 | 15.10 | 14.85 | 15.10 | 155,489 | +0.00(+0.03%) |
Sep 26, 2006 | 14.73 | 15.10 | 14.70 | 15.09 | 133,922 | +0.13(+0.85%) |
Sep 25, 2006 | 15.21 | 15.21 | 14.95 | 14.97 | 80,723 | -0.16(-1.06%) |
Sep 22, 2006 | 15.17 | 15.18 | 15.12 | 15.13 | 86,474 | +0.01(+0.06%) |
Sep 21, 2006 | 15.35 | 15.41 | 15.07 | 15.12 | 109,274 | -0.25(-1.65%) |
Sep 20, 2006 | 15.55 | 15.57 | 15.28 | 15.37 | 91,609 | -0.16(-1.03%) |
Sep 19, 2006 | 15.60 | 15.77 | 15.53 | 15.53 | 158,981 | -0.01(-0.06%) |
Sep 18, 2006 | 15.60 | 15.74 | 15.45 | 15.54 | 127,349 | -0.17(-1.05%) |
Sep 15, 2006 | 15.41 | 15.71 | 15.29 | 15.71 | 163,911 | +0.30(+1.93%) |
Sep 14, 2006 | 15.42 | 15.55 | 15.31 | 15.41 | 157,543 | +0.05(+0.32%) |
Sep 13, 2006 | 15.09 | 15.40 | 15.09 | 15.36 | 148,917 | -0.02(-0.16%) |
Sep 12, 2006 | 15.29 | 15.47 | 15.12 | 15.38 | 158,160 | +0.23(+1.54%) |
Sep 11, 2006 | 15.24 | 15.28 | 14.92 | 15.15 | 188,970 | -0.06(-0.38%) |
Sep 08, 2006 | 14.87 | 15.21 | 14.78 | 15.21 | 119,955 | +0.36(+2.43%) |
Sep 07, 2006 | 14.96 | 14.96 | 14.74 | 14.85 | 164,322 | -0.10(-0.65%) |
Sep 06, 2006 | 15.38 | 15.39 | 14.92 | 14.95 | 247,715 | -0.49(-3.15%) |
Sep 05, 2006 | 15.34 | 15.52 | 15.20 | 15.43 | 243,196 | +0.02(+0.16%) |
Sep 01, 2006 | 15.55 | 15.58 | 15.40 | 15.41 | 172,743 | -0.41(-2.62%) |
Aug 31, 2006 | 15.53 | 15.85 | 15.43 | 15.82 | 277,910 | +0.28(+1.79%) |
Aug 30, 2006 | 15.18 | 15.62 | 15.18 | 15.55 | 383,281 | +0.07(+0.47%) |
Aug 29, 2006 | 15.58 | 15.71 | 15.47 | 15.47 | 472,837 | -0.11(-0.69%) |
Aug 28, 2006 | 15.51 | 15.64 | 15.51 | 15.58 | 289,617 | -0.08(-0.53%) |
Aug 25, 2006 | 15.68 | 15.71 | 15.43 | 15.66 | 239,088 | +0.03(+0.19%) |
Aug 24, 2006 | 15.81 | 15.91 | 15.42 | 15.63 | 684,607 | -0.11(-0.68%) |
Aug 23, 2006 | 15.75 | 15.81 | 15.62 | 15.74 | 451,475 | +0.19(+1.22%) |
Aug 22, 2006 | 15.43 | 15.58 | 15.43 | 15.55 | 297,012 | +0.14(+0.92%) |
Aug 21, 2006 | 15.46 | 15.48 | 15.23 | 15.41 | 624,629 | +0.44(+2.93%) |
Aug 18, 2006 | 14.97 | 14.97 | 14.86 | 14.97 | 249,359 | +0.07(+0.49%) |
Aug 17, 2006 | 15.04 | 15.04 | 14.82 | 14.90 | 197,392 | -0.10(-0.68%) |
Aug 16, 2006 | 14.63 | 15.09 | 14.62 | 15.00 | 193,078 | +0.35(+2.36%) |
Aug 15, 2006 | 14.37 | 14.67 | 14.31 | 14.65 | 252,234 | +0.25(+1.76%) |
Aug 14, 2006 | 14.36 | 14.41 | 14.29 | 14.40 | 423,335 | -0.01(-0.07%) |
Aug 11, 2006 | 14.61 | 14.65 | 14.26 | 14.41 | 968,474 | +0.19(+1.37%) |
Aug 10, 2006 | 13.58 | 14.23 | 13.49 | 14.22 | 634,283 | +1.07(+8.11%) |
Aug 09, 2006 | 13.66 | 13.73 | 13.08 | 13.15 | 237,240 | -0.09(-0.66%) |
Aug 08, 2006 | 13.28 | 13.31 | 13.10 | 13.24 | 154,873 | +0.01(+0.07%) |
Aug 07, 2006 | 13.24 | 13.28 | 13.15 | 13.23 | 136,182 | +0.05(+0.37%) |
Aug 04, 2006 | 12.96 | 13.18 | 12.94 | 13.18 | 119,133 | +0.21(+1.65%) |
Aug 03, 2006 | 12.98 | 13.08 | 12.76 | 12.96 | 173,154 | -0.02(-0.15%) |
Aug 02, 2006 | 13.08 | 13.17 | 12.90 | 12.98 | 397,454 | +0.03(+0.23%) |