Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 16.61 | 16.67 | 16.37 | 16.46 | 358,247 | -0.14(-0.84%) |
Oct 30, 2006 | 17.12 | 17.12 | 16.29 | 16.60 | 468,486 | +0.20(+1.20%) |
Oct 27, 2006 | 16.69 | 16.71 | 16.25 | 16.40 | 285,891 | -0.27(-1.62%) |
Oct 26, 2006 | 16.78 | 16.83 | 16.34 | 16.67 | 343,508 | +0.03(+0.20%) |
Oct 25, 2006 | 16.63 | 16.94 | 16.46 | 16.64 | 317,562 | +0.01(+0.05%) |
Oct 24, 2006 | 16.44 | 16.72 | 16.44 | 16.63 | 221,453 | +0.08(+0.50%) |
Oct 23, 2006 | 16.24 | 16.75 | 16.22 | 16.55 | 718,687 | +0.36(+2.23%) |
Oct 20, 2006 | 17.03 | 17.07 | 16.03 | 16.19 | 1,280,482 | -0.98(-5.69%) |
Oct 19, 2006 | 16.42 | 17.22 | 15.96 | 17.17 | 3,552,509 | +2.18(+14.58%) |
Oct 18, 2006 | 15.19 | 15.24 | 14.83 | 14.98 | 939,166 | -0.16(-1.08%) |
Oct 17, 2006 | 15.11 | 15.15 | 14.92 | 15.15 | 673,130 | -0.12(-0.81%) |
Oct 16, 2006 | 15.02 | 15.34 | 14.99 | 15.27 | 446,073 | -0.08(-0.53%) |
Oct 13, 2006 | 15.19 | 15.38 | 15.04 | 15.35 | 353,862 | +0.24(+1.58%) |
Oct 12, 2006 | 14.74 | 15.11 | 14.67 | 15.11 | 558,627 | +0.48(+3.31%) |
Oct 11, 2006 | 14.66 | 14.69 | 14.47 | 14.63 | 272,492 | -0.10(-0.67%) |
Oct 10, 2006 | 14.68 | 14.94 | 14.68 | 14.73 | 331,205 | +0.03(+0.22%) |
Oct 09, 2006 | 14.57 | 14.72 | 14.46 | 14.69 | 170,048 | +0.16(+1.13%) |
Oct 06, 2006 | 14.68 | 14.60 | 14.31 | 14.53 | 241,552 | -0.15(-1.01%) |
Oct 05, 2006 | 14.28 | 14.71 | 14.27 | 14.68 | 451,189 | +0.36(+2.52%) |
Oct 04, 2006 | 14.07 | 14.32 | 14.07 | 14.32 | 816,745 | +0.16(+1.16%) |
Oct 03, 2006 | 14.19 | 14.38 | 14.07 | 14.15 | 350,817 | -0.02(-0.17%) |
Oct 02, 2006 | 14.42 | 14.45 | 14.14 | 14.18 | 399,419 | -0.24(-1.65%) |
Sep 29, 2006 | 14.77 | 14.78 | 14.32 | 14.42 | 409,042 | -0.28(-1.90%) |
Sep 28, 2006 | 14.83 | 14.83 | 14.56 | 14.69 | 838,671 | -0.16(-1.05%) |
Sep 27, 2006 | 14.42 | 14.98 | 14.42 | 14.85 | 565,205 | +0.40(+2.78%) |
Sep 26, 2006 | 14.31 | 14.51 | 14.16 | 14.45 | 264,696 | +0.19(+1.32%) |
Sep 25, 2006 | 14.02 | 14.33 | 13.96 | 14.26 | 402,099 | +0.30(+2.12%) |
Sep 22, 2006 | 14.13 | 14.18 | 13.90 | 13.96 | 189,173 | -0.19(-1.33%) |
Sep 21, 2006 | 14.45 | 14.50 | 14.07 | 14.15 | 316,709 | -0.27(-1.88%) |
Sep 20, 2006 | 14.16 | 14.45 | 14.10 | 14.42 | 301,848 | +0.34(+2.45%) |
Sep 19, 2006 | 14.10 | 14.14 | 13.69 | 14.08 | 377,859 | -0.07(-0.46%) |
Sep 18, 2006 | 14.27 | 14.33 | 14.11 | 14.14 | 293,200 | -0.11(-0.81%) |
Sep 15, 2006 | 14.08 | 14.88 | 13.98 | 14.26 | 842,935 | +0.28(+2.00%) |
Sep 14, 2006 | 13.90 | 13.98 | 13.69 | 13.98 | 380,417 | -0.02(-0.12%) |
Sep 13, 2006 | 13.80 | 14.00 | 13.72 | 14.00 | 348,137 | +0.21(+1.49%) |
Sep 12, 2006 | 13.32 | 13.80 | 13.27 | 13.79 | 721,245 | +0.53(+3.96%) |
Sep 11, 2006 | 13.41 | 13.48 | 13.18 | 13.27 | 225,351 | -0.27(-2.00%) |
Sep 08, 2006 | 13.44 | 13.63 | 13.35 | 13.54 | 241,673 | +0.17(+1.29%) |
Sep 07, 2006 | 13.39 | 13.53 | 13.34 | 13.36 | 241,308 | -0.11(-0.79%) |
Sep 06, 2006 | 13.82 | 13.82 | 13.45 | 13.47 | 246,911 | -0.42(-3.01%) |
Sep 05, 2006 | 13.69 | 13.91 | 13.65 | 13.89 | 278,095 | +0.21(+1.50%) |
Sep 01, 2006 | 13.61 | 13.87 | 13.57 | 13.69 | 234,365 | +0.21(+1.52%) |
Aug 31, 2006 | 13.79 | 13.79 | 13.47 | 13.48 | 380,051 | -0.31(-2.26%) |
Aug 30, 2006 | 13.59 | 13.82 | 13.51 | 13.79 | 202,572 | +0.21(+1.51%) |
Aug 29, 2006 | 13.51 | 13.59 | 13.34 | 13.59 | 224,376 | +0.15(+1.10%) |
Aug 28, 2006 | 13.46 | 13.61 | 13.35 | 13.44 | 157,136 | +0.01(+0.06%) |
Aug 25, 2006 | 13.51 | 13.66 | 13.36 | 13.43 | 136,307 | -0.17(-1.27%) |
Aug 24, 2006 | 13.91 | 13.93 | 13.41 | 13.60 | 282,724 | -0.27(-1.95%) |
Aug 23, 2006 | 13.93 | 13.96 | 13.79 | 13.87 | 667,039 | +0.02(+0.12%) |
Aug 22, 2006 | 13.77 | 13.91 | 13.75 | 13.86 | 277,242 | +0.02(+0.18%) |
Aug 21, 2006 | 13.87 | 13.90 | 13.79 | 13.83 | 204,156 | -0.10(-0.71%) |
Aug 18, 2006 | 13.91 | 13.95 | 13.82 | 13.93 | 326,941 | +0.02(+0.12%) |
Aug 17, 2006 | 13.82 | 13.95 | 13.76 | 13.91 | 602,235 | +0.08(+0.59%) |
Aug 16, 2006 | 13.59 | 13.85 | 13.50 | 13.83 | 229,858 | +0.29(+2.12%) |
Aug 15, 2006 | 13.42 | 13.55 | 13.24 | 13.55 | 367,992 | +0.30(+2.29%) |
Aug 14, 2006 | 13.27 | 13.42 | 13.20 | 13.24 | 331,692 | +0.04(+0.31%) |
Aug 11, 2006 | 13.28 | 13.28 | 13.05 | 13.20 | 400,759 | -0.16(-1.23%) |
Aug 10, 2006 | 13.36 | 13.55 | 13.32 | 13.36 | 673,861 | -0.11(-0.79%) |
Aug 09, 2006 | 13.71 | 13.77 | 13.36 | 13.47 | 618,924 | -0.16(-1.14%) |
Aug 08, 2006 | 13.85 | 13.88 | 13.58 | 13.63 | 548,273 | -0.19(-1.37%) |
Aug 07, 2006 | 13.71 | 13.93 | 13.71 | 13.82 | 246,546 | +0.04(+0.30%) |
Aug 04, 2006 | 14.42 | 14.45 | 13.59 | 13.78 | 1,250,881 | -0.57(-3.95%) |
Aug 03, 2006 | 13.79 | 14.41 | 13.76 | 14.34 | 478,719 | +0.50(+3.62%) |
Aug 02, 2006 | 13.82 | 13.96 | 13.75 | 13.84 | 587,862 | +0.09(+0.66%) |