Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 14.33 | 14.33 | 13.81 | 13.88 | 4,414,149 | -0.47(-3.31%) |
Oct 30, 2006 | 14.29 | 14.36 | 14.29 | 14.35 | 852,731 | +0.05(+0.32%) |
Oct 27, 2006 | 14.31 | 14.36 | 14.28 | 14.30 | 576,770 | -0.03(-0.24%) |
Oct 26, 2006 | 14.25 | 14.34 | 14.23 | 14.34 | 587,620 | +0.06(+0.40%) |
Oct 25, 2006 | 14.20 | 14.29 | 14.19 | 14.28 | 485,425 | +0.14(+0.97%) |
Oct 24, 2006 | 14.06 | 14.16 | 14.05 | 14.14 | 950,726 | -0.10(-0.72%) |
Oct 23, 2006 | 14.12 | 14.26 | 14.08 | 14.25 | 723,413 | +0.07(+0.48%) |
Oct 20, 2006 | 14.21 | 14.23 | 14.08 | 14.18 | 464,251 | -0.09(-0.60%) |
Oct 19, 2006 | 14.23 | 14.29 | 14.19 | 14.26 | 421,903 | +0.07(+0.52%) |
Oct 18, 2006 | 14.21 | 14.24 | 14.14 | 14.19 | 2,412,251 | +0.10(+0.69%) |
Oct 17, 2006 | 14.09 | 14.11 | 13.98 | 14.09 | 578,520 | -0.09(-0.61%) |
Oct 16, 2006 | 14.15 | 14.20 | 14.12 | 14.18 | 643,967 | +0.03(+0.20%) |
Oct 13, 2006 | 14.10 | 14.18 | 14.10 | 14.15 | 833,482 | -0.10(-0.68%) |
Oct 12, 2006 | 14.14 | 14.26 | 14.12 | 14.25 | 572,745 | +0.10(+0.73%) |
Oct 11, 2006 | 14.09 | 14.20 | 14.05 | 14.14 | 304,309 | -0.05(-0.32%) |
Oct 10, 2006 | 14.19 | 14.20 | 14.10 | 14.19 | 500,824 | -0.10(-0.68%) |
Oct 09, 2006 | 14.21 | 14.29 | 14.17 | 14.29 | 337,207 | +0.01(+0.04%) |
Oct 06, 2006 | 14.28 | 14.31 | 14.22 | 14.28 | 1,102,618 | -0.04(-0.28%) |
Oct 05, 2006 | 14.28 | 14.33 | 14.24 | 14.32 | 540,897 | -0.01(-0.04%) |
Oct 04, 2006 | 14.20 | 14.33 | 14.20 | 14.33 | 624,193 | +0.25(+1.79%) |
Oct 03, 2006 | 14.05 | 14.12 | 14.02 | 14.07 | 366,606 | -0.03(-0.24%) |
Oct 02, 2006 | 14.09 | 14.15 | 14.06 | 14.11 | 394,604 | -0.07(-0.48%) |
Sep 29, 2006 | 14.17 | 14.22 | 14.15 | 14.18 | 425,403 | -0.09(-0.60%) |
Sep 28, 2006 | 14.23 | 14.29 | 14.21 | 14.26 | 534,597 | -0.07(-0.52%) |
Sep 27, 2006 | 14.28 | 14.38 | 14.26 | 14.34 | 536,172 | -0.06(-0.40%) |
Sep 26, 2006 | 14.28 | 14.39 | 14.27 | 14.39 | 1,052,921 | +0.21(+1.49%) |
Sep 25, 2006 | 14.14 | 14.20 | 14.01 | 14.18 | 684,565 | +0.15(+1.06%) |
Sep 22, 2006 | 14.09 | 14.12 | 14.02 | 14.04 | 627,343 | -0.04(-0.28%) |
Sep 21, 2006 | 14.05 | 14.12 | 13.96 | 14.07 | 717,813 | +0.07(+0.53%) |
Sep 20, 2006 | 13.90 | 14.00 | 13.89 | 14.00 | 866,905 | +0.18(+1.28%) |
Sep 19, 2006 | 13.82 | 13.84 | 13.76 | 13.82 | 629,442 | -0.18(-1.31%) |
Sep 18, 2006 | 13.98 | 14.01 | 13.93 | 14.01 | 620,868 | +0.11(+0.82%) |
Sep 15, 2006 | 13.87 | 13.93 | 13.82 | 13.89 | 874,430 | +0.01(+0.08%) |
Sep 14, 2006 | 13.90 | 13.94 | 13.83 | 13.88 | 699,964 | -0.03(-0.21%) |
Sep 13, 2006 | 13.80 | 13.91 | 13.78 | 13.91 | 689,289 | +0.12(+0.87%) |
Sep 12, 2006 | 13.71 | 13.79 | 13.66 | 13.79 | 776,085 | +0.11(+0.79%) |
Sep 11, 2006 | 13.63 | 13.69 | 13.59 | 13.68 | 468,801 | +0.03(+0.25%) |
Sep 08, 2006 | 13.62 | 13.66 | 13.55 | 13.65 | 640,817 | +0.02(+0.13%) |
Sep 07, 2006 | 13.63 | 13.67 | 13.55 | 13.63 | 671,440 | -0.02(-0.17%) |
Sep 06, 2006 | 13.68 | 13.71 | 13.65 | 13.65 | 578,170 | -0.23(-1.69%) |
Sep 05, 2006 | 13.87 | 13.89 | 13.81 | 13.89 | 582,720 | +0.09(+0.66%) |
Sep 01, 2006 | 13.73 | 13.83 | 13.68 | 13.79 | 609,318 | +0.03(+0.25%) |
Aug 31, 2006 | 13.79 | 13.83 | 13.69 | 13.76 | 722,538 | -0.03(-0.21%) |
Aug 30, 2006 | 13.75 | 13.81 | 13.74 | 13.79 | 639,942 | +0.13(+0.92%) |
Aug 29, 2006 | 13.66 | 13.69 | 13.54 | 13.66 | 626,818 | +0.01(+0.08%) |
Aug 28, 2006 | 13.55 | 13.69 | 13.55 | 13.65 | 498,374 | +0.13(+0.93%) |
Aug 25, 2006 | 13.50 | 13.55 | 13.49 | 13.53 | 579,045 | -0.05(-0.38%) |
Aug 24, 2006 | 13.58 | 13.60 | 13.52 | 13.58 | 1,539,921 | +0.16(+1.19%) |
Aug 23, 2006 | 13.49 | 13.51 | 13.31 | 13.42 | 613,518 | +0.10(+0.73%) |
Aug 22, 2006 | 13.29 | 13.34 | 13.26 | 13.32 | 1,219,162 | -0.03(-0.26%) |
Aug 21, 2006 | 13.33 | 13.37 | 13.31 | 13.36 | 354,881 | +0.02(+0.17%) |
Aug 18, 2006 | 13.28 | 13.36 | 13.26 | 13.33 | 300,284 | +0.03(+0.21%) |
Aug 17, 2006 | 13.30 | 13.37 | 13.27 | 13.30 | 488,400 | -0.14(-1.06%) |
Aug 16, 2006 | 13.40 | 13.47 | 13.37 | 13.45 | 545,447 | +0.03(+0.26%) |
Aug 15, 2006 | 13.33 | 13.45 | 13.29 | 13.41 | 1,000,423 | +0.26(+2.00%) |
Aug 14, 2006 | 13.14 | 13.23 | 13.09 | 13.15 | 729,537 | +0.20(+1.54%) |
Aug 11, 2006 | 12.97 | 13.00 | 12.91 | 12.95 | 503,974 | -0.05(-0.40%) |
Aug 10, 2006 | 12.97 | 13.04 | 12.92 | 13.00 | 574,845 | -0.09(-0.65%) |
Aug 09, 2006 | 13.09 | 13.21 | 13.09 | 13.09 | 449,727 | +0.02(+0.13%) |
Aug 08, 2006 | 13.04 | 13.12 | 13.03 | 13.07 | 878,455 | -0.04(-0.31%) |
Aug 07, 2006 | 13.17 | 13.22 | 13.07 | 13.11 | 817,908 | -0.22(-1.63%) |
Aug 04, 2006 | 13.40 | 13.42 | 13.23 | 13.33 | 2,131,391 | +0.09(+0.65%) |
Aug 03, 2006 | 13.26 | 13.32 | 13.14 | 13.24 | 1,077,945 | -0.60(-4.34%) |
Aug 02, 2006 | 13.88 | 13.93 | 13.81 | 13.84 | 1,155,816 | +0.19(+1.42%) |