Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 13.48 | 13.51 | 13.27 | 13.35 | 11,300,367 | -0.05(-0.40%) |
Oct 30, 2006 | 13.58 | 13.64 | 13.32 | 13.40 | 11,278,526 | -0.16(-1.18%) |
Oct 27, 2006 | 13.72 | 13.77 | 13.55 | 13.56 | 6,361,593 | -0.23(-1.67%) |
Oct 26, 2006 | 13.55 | 13.88 | 13.55 | 13.79 | 9,561,416 | +0.25(+1.84%) |
Oct 25, 2006 | 13.81 | 13.86 | 13.46 | 13.55 | 8,165,954 | -0.27(-1.93%) |
Oct 24, 2006 | 13.98 | 14.02 | 13.71 | 13.81 | 10,978,606 | -0.08(-0.58%) |
Oct 23, 2006 | 14.01 | 14.12 | 13.73 | 13.89 | 9,640,224 | -0.12(-0.82%) |
Oct 20, 2006 | 14.27 | 14.27 | 13.94 | 14.01 | 16,201,426 | -0.22(-1.56%) |
Oct 19, 2006 | 14.54 | 14.54 | 14.12 | 14.23 | 8,967,993 | -0.46(-3.14%) |
Oct 18, 2006 | 14.59 | 14.70 | 14.52 | 14.69 | 4,921,549 | +0.17(+1.16%) |
Oct 17, 2006 | 14.56 | 14.66 | 14.48 | 14.52 | 4,178,616 | -0.20(-1.33%) |
Oct 16, 2006 | 14.60 | 14.82 | 14.53 | 14.72 | 3,680,550 | +0.12(+0.79%) |
Oct 13, 2006 | 14.89 | 14.92 | 14.52 | 14.60 | 4,280,503 | -0.30(-2.03%) |
Oct 12, 2006 | 14.73 | 14.98 | 14.65 | 14.90 | 3,739,656 | +0.25(+1.70%) |
Oct 11, 2006 | 14.57 | 14.73 | 14.45 | 14.66 | 5,770,872 | +0.04(+0.24%) |
Oct 10, 2006 | 14.89 | 14.89 | 14.59 | 14.62 | 4,212,053 | -0.27(-1.79%) |
Oct 09, 2006 | 14.88 | 14.98 | 14.74 | 14.89 | 5,680,018 | +0.01(+0.06%) |
Oct 06, 2006 | 14.90 | 15.01 | 14.77 | 14.88 | 2,909,022 | -0.02(-0.12%) |
Oct 05, 2006 | 14.86 | 14.92 | 14.66 | 14.90 | 7,391,048 | -0.02(-0.12%) |
Oct 04, 2006 | 14.97 | 15.12 | 14.85 | 14.91 | 5,444,382 | -0.05(-0.36%) |
Oct 03, 2006 | 15.01 | 15.13 | 14.95 | 14.97 | 4,898,919 | -0.01(-0.06%) |
Oct 02, 2006 | 14.90 | 15.09 | 14.78 | 14.98 | 4,623,092 | +0.18(+1.20%) |
Sep 29, 2006 | 14.78 | 14.90 | 14.66 | 14.80 | 3,402,021 | +0.02(+0.12%) |
Sep 28, 2006 | 14.88 | 14.97 | 14.77 | 14.78 | 5,384,376 | +0.01(+0.06%) |
Sep 27, 2006 | 14.84 | 14.90 | 14.70 | 14.77 | 4,754,701 | -0.20(-1.31%) |
Sep 26, 2006 | 14.74 | 14.98 | 14.66 | 14.97 | 3,625,272 | +0.23(+1.57%) |
Sep 25, 2006 | 14.69 | 14.86 | 14.56 | 14.74 | 4,172,536 | +0.15(+1.04%) |
Sep 22, 2006 | 14.57 | 14.80 | 14.50 | 14.58 | 2,367,499 | +0.03(+0.18%) |
Sep 21, 2006 | 14.96 | 14.99 | 14.56 | 14.56 | 3,776,808 | -0.34(-2.27%) |
Sep 20, 2006 | 14.85 | 14.97 | 14.67 | 14.90 | 6,795,036 | +0.05(+0.36%) |
Sep 19, 2006 | 14.65 | 14.94 | 14.51 | 14.84 | 6,564,129 | +0.20(+1.33%) |
Sep 18, 2006 | 14.99 | 15.08 | 14.63 | 14.65 | 8,493,682 | -0.02(-0.12%) |
Sep 15, 2006 | 14.82 | 15.00 | 14.60 | 14.66 | 13,371,662 | -0.16(-1.08%) |
Sep 14, 2006 | 14.79 | 14.94 | 14.79 | 14.82 | 5,363,773 | -0.01(-0.06%) |
Sep 13, 2006 | 15.07 | 15.14 | 14.76 | 14.83 | 7,662,260 | -0.15(-1.01%) |
Sep 12, 2006 | 14.50 | 15.06 | 14.48 | 14.98 | 8,824,788 | +0.49(+3.37%) |
Sep 11, 2006 | 14.66 | 14.66 | 14.42 | 14.50 | 7,844,081 | -0.14(-0.97%) |
Sep 08, 2006 | 14.66 | 14.72 | 14.51 | 14.64 | 6,893,433 | +0.07(+0.49%) |
Sep 07, 2006 | 14.90 | 14.94 | 14.43 | 14.57 | 9,094,423 | -0.43(-2.84%) |
Sep 06, 2006 | 15.41 | 15.50 | 14.94 | 14.99 | 8,382,338 | -0.41(-2.65%) |
Sep 05, 2006 | 15.46 | 15.55 | 15.29 | 15.40 | 6,407,639 | +0.11(+0.70%) |
Sep 01, 2006 | 15.48 | 15.50 | 15.18 | 15.30 | 3,602,981 | -0.09(-0.58%) |
Aug 31, 2006 | 15.42 | 15.50 | 15.26 | 15.38 | 5,172,608 | -0.04(-0.23%) |
Aug 30, 2006 | 15.46 | 15.49 | 15.37 | 15.42 | 3,541,736 | -0.04(-0.23%) |
Aug 29, 2006 | 15.46 | 15.62 | 15.37 | 15.46 | 4,103,861 | +0.10(+0.64%) |
Aug 28, 2006 | 15.10 | 15.54 | 15.10 | 15.36 | 5,085,019 | +0.30(+2.01%) |
Aug 25, 2006 | 15.15 | 15.25 | 14.91 | 15.06 | 4,092,828 | -0.18(-1.17%) |
Aug 24, 2006 | 15.28 | 15.50 | 15.19 | 15.23 | 2,054,407 | -0.09(-0.58%) |
Aug 23, 2006 | 15.40 | 15.53 | 14.59 | 15.32 | 2,893,035 | -0.04(-0.23%) |
Aug 22, 2006 | 15.32 | 15.52 | 15.24 | 15.36 | 3,232,246 | +0.06(+0.41%) |
Aug 21, 2006 | 15.25 | 15.37 | 15.01 | 15.30 | 2,855,658 | -0.04(-0.29%) |
Aug 18, 2006 | 15.50 | 15.59 | 15.30 | 15.34 | 3,725,583 | -0.16(-1.03%) |
Aug 17, 2006 | 15.52 | 15.81 | 15.38 | 15.50 | 5,162,025 | -0.28(-1.75%) |
Aug 16, 2006 | 15.23 | 15.85 | 15.19 | 15.78 | 5,400,250 | +0.68(+4.53%) |
Aug 15, 2006 | 15.19 | 15.28 | 15.06 | 15.09 | 4,961,290 | +0.49(+3.35%) |
Aug 14, 2006 | 14.66 | 14.96 | 14.56 | 14.60 | 4,938,211 | +0.12(+0.80%) |
Aug 11, 2006 | 14.92 | 14.92 | 14.29 | 14.49 | 6,760,923 | -0.56(-3.72%) |
Aug 10, 2006 | 14.74 | 15.22 | 14.73 | 15.05 | 6,571,784 | +0.04(+0.24%) |
Aug 09, 2006 | 14.98 | 15.17 | 14.76 | 15.01 | 6,719,718 | -0.44(-2.87%) |
Aug 08, 2006 | 15.70 | 15.71 | 15.41 | 15.46 | 4,853,549 | -0.26(-1.64%) |
Aug 07, 2006 | 15.97 | 15.97 | 15.64 | 15.71 | 3,768,703 | -0.25(-1.56%) |
Aug 04, 2006 | 15.84 | 16.07 | 15.73 | 15.96 | 4,181,656 | +0.01(+0.06%) |
Aug 03, 2006 | 15.77 | 16.00 | 15.61 | 15.95 | 5,426,144 | +0.28(+1.76%) |
Aug 02, 2006 | 15.49 | 15.81 | 15.49 | 15.68 | 5,845,627 | +0.10(+0.63%) |