Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 15.36 | 15.56 | 15.19 | 15.50 | 470,775 | +0.15(+0.96%) |
Oct 30, 2006 | 15.27 | 15.58 | 14.77 | 15.35 | 427,426 | +0.01(+0.06%) |
Oct 27, 2006 | 16.01 | 16.15 | 15.32 | 15.34 | 453,573 | -0.81(-5.01%) |
Oct 26, 2006 | 15.88 | 16.16 | 15.58 | 16.15 | 599,127 | +0.29(+1.80%) |
Oct 25, 2006 | 15.73 | 16.22 | 15.51 | 15.87 | 592,560 | +0.17(+1.07%) |
Oct 24, 2006 | 15.77 | 16.06 | 15.52 | 15.70 | 361,094 | -0.08(-0.50%) |
Oct 23, 2006 | 16.05 | 16.06 | 15.65 | 15.78 | 448,721 | -0.33(-2.02%) |
Oct 20, 2006 | 16.46 | 16.46 | 16.05 | 16.10 | 316,145 | -0.32(-1.92%) |
Oct 19, 2006 | 16.45 | 16.86 | 16.27 | 16.42 | 356,683 | -0.06(-0.36%) |
Oct 18, 2006 | 17.34 | 17.59 | 16.28 | 16.48 | 545,544 | -0.66(-3.86%) |
Oct 17, 2006 | 17.60 | 17.60 | 16.86 | 17.14 | 330,614 | -0.50(-2.85%) |
Oct 16, 2006 | 17.09 | 17.65 | 17.09 | 17.64 | 376,943 | +0.55(+3.23%) |
Oct 13, 2006 | 16.67 | 17.21 | 16.50 | 17.09 | 403,887 | +0.52(+3.15%) |
Oct 12, 2006 | 16.71 | 16.86 | 16.42 | 16.57 | 623,810 | -0.29(-1.70%) |
Oct 11, 2006 | 16.77 | 17.20 | 16.59 | 16.85 | 707,027 | -0.05(-0.29%) |
Oct 10, 2006 | 17.23 | 17.23 | 16.67 | 16.90 | 442,506 | -0.33(-1.89%) |
Oct 09, 2006 | 16.91 | 17.25 | 16.78 | 17.23 | 473,584 | +0.24(+1.39%) |
Oct 06, 2006 | 17.33 | 17.33 | 16.68 | 16.99 | 416,970 | -0.40(-2.32%) |
Oct 05, 2006 | 17.21 | 17.41 | 16.72 | 17.39 | 541,880 | +0.22(+1.26%) |
Oct 04, 2006 | 16.22 | 17.21 | 16.15 | 17.18 | 582,146 | +0.84(+5.13%) |
Oct 03, 2006 | 16.72 | 16.83 | 16.21 | 16.34 | 769,451 | -0.48(-2.87%) |
Oct 02, 2006 | 16.70 | 17.22 | 16.69 | 16.82 | 629,901 | +0.01(+0.06%) |
Sep 29, 2006 | 16.81 | 17.43 | 16.69 | 16.81 | 452,768 | +0.05(+0.29%) |
Sep 28, 2006 | 16.88 | 16.94 | 16.56 | 16.76 | 363,696 | +0.00(+0.00%) |
Sep 27, 2006 | 16.89 | 17.01 | 16.55 | 16.76 | 511,122 | -0.12(-0.70%) |
Sep 26, 2006 | 16.51 | 17.00 | 16.49 | 16.88 | 696,746 | +0.31(+1.84%) |
Sep 25, 2006 | 16.01 | 16.68 | 15.93 | 16.58 | 567,545 | +0.73(+4.60%) |
Sep 22, 2006 | 15.93 | 16.02 | 15.70 | 15.85 | 320,744 | -0.10(-0.62%) |
Sep 21, 2006 | 16.10 | 16.27 | 15.79 | 15.95 | 444,293 | -0.25(-1.52%) |
Sep 20, 2006 | 15.85 | 16.27 | 15.76 | 16.19 | 404,164 | +0.49(+3.14%) |
Sep 19, 2006 | 16.00 | 16.08 | 15.24 | 15.70 | 485,514 | -0.33(-2.03%) |
Sep 18, 2006 | 15.78 | 16.31 | 15.60 | 16.02 | 558,279 | +0.25(+1.56%) |
Sep 15, 2006 | 15.68 | 15.93 | 15.56 | 15.78 | 949,197 | +0.34(+2.17%) |
Sep 14, 2006 | 15.58 | 15.58 | 15.09 | 15.44 | 362,917 | -0.22(-1.39%) |
Sep 13, 2006 | 15.78 | 15.83 | 15.28 | 15.66 | 401,171 | -0.08(-0.50%) |
Sep 12, 2006 | 14.70 | 16.03 | 14.56 | 15.74 | 534,761 | +1.08(+7.40%) |
Sep 11, 2006 | 14.09 | 14.74 | 14.08 | 14.65 | 483,531 | +0.47(+3.34%) |
Sep 08, 2006 | 14.24 | 14.26 | 13.85 | 14.18 | 174,543 | +0.05(+0.35%) |
Sep 07, 2006 | 13.80 | 14.41 | 13.80 | 14.13 | 313,352 | +0.30(+2.14%) |
Sep 06, 2006 | 14.28 | 14.31 | 13.82 | 13.84 | 192,876 | -0.58(-4.04%) |
Sep 05, 2006 | 14.50 | 14.54 | 14.17 | 14.42 | 183,324 | +0.17(+1.18%) |
Sep 01, 2006 | 14.31 | 14.38 | 13.95 | 14.25 | 158,558 | +0.08(+0.56%) |
Aug 31, 2006 | 14.39 | 14.54 | 14.16 | 14.17 | 183,475 | -0.15(-1.03%) |
Aug 30, 2006 | 14.37 | 14.54 | 14.08 | 14.32 | 189,437 | -0.01(-0.07%) |
Aug 29, 2006 | 13.90 | 14.36 | 13.74 | 14.33 | 564,501 | +0.43(+3.12%) |
Aug 28, 2006 | 13.76 | 13.91 | 13.64 | 13.89 | 263,643 | +0.19(+1.37%) |
Aug 25, 2006 | 13.39 | 13.83 | 13.28 | 13.71 | 193,239 | +0.21(+1.53%) |
Aug 24, 2006 | 13.48 | 13.56 | 13.23 | 13.50 | 222,220 | +0.12(+0.88%) |
Aug 23, 2006 | 13.75 | 13.97 | 13.32 | 13.38 | 224,314 | -0.28(-2.02%) |
Aug 22, 2006 | 13.65 | 13.98 | 13.49 | 13.66 | 592,333 | -0.06(-0.43%) |
Aug 21, 2006 | 14.06 | 14.06 | 13.68 | 13.72 | 241,084 | -0.33(-2.32%) |
Aug 18, 2006 | 13.74 | 14.05 | 13.33 | 14.04 | 423,169 | +0.34(+2.45%) |
Aug 17, 2006 | 13.74 | 14.02 | 13.50 | 13.71 | 317,412 | -0.06(-0.43%) |
Aug 16, 2006 | 13.26 | 13.85 | 13.13 | 13.77 | 475,379 | +0.56(+4.26%) |
Aug 15, 2006 | 12.80 | 13.44 | 12.73 | 13.20 | 436,905 | +0.61(+4.86%) |
Aug 14, 2006 | 12.31 | 12.78 | 12.25 | 12.59 | 440,181 | +0.48(+3.99%) |
Aug 11, 2006 | 12.52 | 12.54 | 12.00 | 12.11 | 309,372 | -0.43(-3.46%) |
Aug 10, 2006 | 12.34 | 12.73 | 12.00 | 12.54 | 306,109 | +0.13(+1.03%) |
Aug 09, 2006 | 12.69 | 13.06 | 12.34 | 12.42 | 398,159 | -0.09(-0.71%) |
Aug 08, 2006 | 12.18 | 12.73 | 12.18 | 12.50 | 418,487 | +0.39(+3.26%) |
Aug 07, 2006 | 12.20 | 12.21 | 11.85 | 12.11 | 226,746 | -0.15(-1.21%) |
Aug 04, 2006 | 12.99 | 13.06 | 12.06 | 12.26 | 375,790 | -0.54(-4.24%) |
Aug 03, 2006 | 12.18 | 12.92 | 11.89 | 12.80 | 367,738 | +0.47(+3.84%) |
Aug 02, 2006 | 12.23 | 12.52 | 12.19 | 12.33 | 149,607 | +0.14(+1.13%) |