Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 15.82 | 15.88 | 15.30 | 15.82 | 319,204 | +0.06(+0.38%) |
Oct 30, 2006 | 15.20 | 15.79 | 15.02 | 15.76 | 181,813 | +0.24(+1.55%) |
Oct 27, 2006 | 14.69 | 15.67 | 14.10 | 15.52 | 644,791 | -0.48(-3.00%) |
Oct 26, 2006 | 15.90 | 16.25 | 15.89 | 16.00 | 267,972 | -0.01(-0.06%) |
Oct 25, 2006 | 15.81 | 16.11 | 15.56 | 16.01 | 211,334 | +0.27(+1.72%) |
Oct 24, 2006 | 15.65 | 15.86 | 15.57 | 15.74 | 159,598 | +0.07(+0.45%) |
Oct 23, 2006 | 16.14 | 16.16 | 15.67 | 15.67 | 134,607 | -0.52(-3.21%) |
Oct 20, 2006 | 16.46 | 16.46 | 16.15 | 16.19 | 77,989 | -0.21(-1.28%) |
Oct 19, 2006 | 16.50 | 16.66 | 16.31 | 16.40 | 154,100 | -0.10(-0.61%) |
Oct 18, 2006 | 16.44 | 16.79 | 16.30 | 16.50 | 164,818 | +0.12(+0.73%) |
Oct 17, 2006 | 17.85 | 17.87 | 16.38 | 16.38 | 567,584 | -1.54(-8.59%) |
Oct 16, 2006 | 16.86 | 18.23 | 16.79 | 17.92 | 519,859 | +1.02(+6.04%) |
Oct 13, 2006 | 16.50 | 17.05 | 16.39 | 16.90 | 186,004 | +0.40(+2.42%) |
Oct 12, 2006 | 16.32 | 16.52 | 15.96 | 16.50 | 185,871 | +0.32(+1.98%) |
Oct 11, 2006 | 16.69 | 16.69 | 15.99 | 16.18 | 213,268 | -0.64(-3.80%) |
Oct 10, 2006 | 15.83 | 17.05 | 15.67 | 16.82 | 501,868 | +0.99(+6.25%) |
Oct 09, 2006 | 15.18 | 15.92 | 14.80 | 15.83 | 207,920 | +0.57(+3.74%) |
Oct 06, 2006 | 15.28 | 15.33 | 14.92 | 15.26 | 142,071 | -0.01(-0.07%) |
Oct 05, 2006 | 15.11 | 15.48 | 14.67 | 15.27 | 227,706 | +0.22(+1.46%) |
Oct 04, 2006 | 14.52 | 15.16 | 14.30 | 15.05 | 199,446 | +0.46(+3.15%) |
Oct 03, 2006 | 14.42 | 14.82 | 14.27 | 14.59 | 284,554 | +0.02(+0.14%) |
Oct 02, 2006 | 15.18 | 15.23 | 14.43 | 14.57 | 298,442 | -0.66(-4.33%) |
Sep 29, 2006 | 15.71 | 15.91 | 15.20 | 15.23 | 163,568 | -0.43(-2.75%) |
Sep 28, 2006 | 15.51 | 15.84 | 15.41 | 15.66 | 318,650 | +0.22(+1.42%) |
Sep 27, 2006 | 15.83 | 16.01 | 15.41 | 15.44 | 125,651 | -0.49(-3.08%) |
Sep 26, 2006 | 16.14 | 16.14 | 15.78 | 15.93 | 308,257 | -0.23(-1.42%) |
Sep 25, 2006 | 15.58 | 16.43 | 15.43 | 16.16 | 455,622 | +0.57(+3.66%) |
Sep 22, 2006 | 15.23 | 15.60 | 15.08 | 15.59 | 241,534 | +0.28(+1.83%) |
Sep 21, 2006 | 15.78 | 15.78 | 15.30 | 15.31 | 167,054 | -0.49(-3.10%) |
Sep 20, 2006 | 16.05 | 16.18 | 15.66 | 15.80 | 138,250 | -0.09(-0.57%) |
Sep 19, 2006 | 16.23 | 16.30 | 15.52 | 15.89 | 284,693 | -0.28(-1.73%) |
Sep 18, 2006 | 16.31 | 16.39 | 15.90 | 16.17 | 153,226 | -0.22(-1.34%) |
Sep 15, 2006 | 16.34 | 16.51 | 16.14 | 16.39 | 199,137 | +0.12(+0.74%) |
Sep 14, 2006 | 16.35 | 16.53 | 16.01 | 16.27 | 172,463 | -0.21(-1.27%) |
Sep 13, 2006 | 16.16 | 16.56 | 15.87 | 16.48 | 193,652 | +0.28(+1.73%) |
Sep 12, 2006 | 15.09 | 16.29 | 14.93 | 16.20 | 279,811 | +1.15(+7.64%) |
Sep 11, 2006 | 14.99 | 15.16 | 14.92 | 15.05 | 199,089 | -0.06(-0.40%) |
Sep 08, 2006 | 15.24 | 15.25 | 14.97 | 15.11 | 209,876 | -0.13(-0.85%) |
Sep 07, 2006 | 15.16 | 15.54 | 15.10 | 15.24 | 270,900 | +0.04(+0.26%) |
Sep 06, 2006 | 15.58 | 15.64 | 15.10 | 15.20 | 168,651 | -0.35(-2.25%) |
Sep 05, 2006 | 15.49 | 15.69 | 15.47 | 15.55 | 99,247 | +0.11(+0.71%) |
Sep 01, 2006 | 15.26 | 15.59 | 15.05 | 15.44 | 114,651 | +0.24(+1.58%) |
Aug 31, 2006 | 15.32 | 15.51 | 15.04 | 15.20 | 242,513 | -0.25(-1.62%) |
Aug 30, 2006 | 15.71 | 15.74 | 15.19 | 15.45 | 169,172 | +0.04(+0.26%) |
Aug 29, 2006 | 15.62 | 15.69 | 15.15 | 15.41 | 198,737 | -0.13(-0.84%) |
Aug 28, 2006 | 15.45 | 15.71 | 15.36 | 15.54 | 212,251 | +0.15(+0.97%) |
Aug 25, 2006 | 15.51 | 15.65 | 15.11 | 15.39 | 291,619 | -0.20(-1.28%) |
Aug 24, 2006 | 15.54 | 15.70 | 15.49 | 15.59 | 200,890 | +0.14(+0.91%) |
Aug 23, 2006 | 16.23 | 16.24 | 15.45 | 15.45 | 209,808 | -0.73(-4.48%) |
Aug 22, 2006 | 16.46 | 16.52 | 16.09 | 16.18 | 180,159 | -0.25(-1.55%) |
Aug 21, 2006 | 16.62 | 16.72 | 16.28 | 16.43 | 134,487 | -0.14(-0.84%) |
Aug 18, 2006 | 16.78 | 17.16 | 16.14 | 16.57 | 186,696 | -0.23(-1.37%) |
Aug 17, 2006 | 16.66 | 17.12 | 16.61 | 16.80 | 124,751 | +0.13(+0.78%) |
Aug 16, 2006 | 16.32 | 16.75 | 16.17 | 16.67 | 98,066 | +0.50(+3.09%) |
Aug 15, 2006 | 16.25 | 16.72 | 16.00 | 16.17 | 227,198 | +0.15(+0.94%) |
Aug 14, 2006 | 16.02 | 16.19 | 15.93 | 16.02 | 85,032 | +0.14(+0.88%) |
Aug 11, 2006 | 16.11 | 16.12 | 15.70 | 15.88 | 177,685 | -0.21(-1.31%) |
Aug 10, 2006 | 15.73 | 16.16 | 15.35 | 16.09 | 355,692 | +0.37(+2.35%) |
Aug 09, 2006 | 16.76 | 16.79 | 15.60 | 15.72 | 383,935 | -0.86(-5.19%) |
Aug 08, 2006 | 16.71 | 17.00 | 16.42 | 16.58 | 456,814 | -0.03(-0.18%) |
Aug 07, 2006 | 16.19 | 16.61 | 16.08 | 16.61 | 256,563 | +0.33(+2.03%) |
Aug 04, 2006 | 16.37 | 16.63 | 16.11 | 16.28 | 236,542 | +0.12(+0.74%) |
Aug 03, 2006 | 15.95 | 16.32 | 15.92 | 16.16 | 733,242 | +0.17(+1.06%) |
Aug 02, 2006 | 16.46 | 16.75 | 15.95 | 15.99 | 321,531 | -0.42(-2.56%) |