Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 14.50 | 14.60 | 14.36 | 14.39 | 2,822,670 | -0.09(-0.60%) |
Oct 30, 2006 | 14.54 | 14.62 | 14.29 | 14.48 | 3,390,265 | -0.16(-1.06%) |
Oct 27, 2006 | 14.84 | 14.96 | 14.63 | 14.64 | 3,743,905 | -0.25(-1.71%) |
Oct 26, 2006 | 14.77 | 15.06 | 14.60 | 14.89 | 4,610,684 | +0.23(+1.57%) |
Oct 25, 2006 | 14.76 | 14.79 | 14.56 | 14.66 | 2,825,248 | -0.02(-0.13%) |
Oct 24, 2006 | 14.59 | 14.77 | 14.53 | 14.68 | 3,717,160 | +0.16(+1.07%) |
Oct 23, 2006 | 14.61 | 14.68 | 14.29 | 14.52 | 9,289,357 | +0.25(+1.74%) |
Oct 20, 2006 | 14.47 | 14.49 | 14.15 | 14.28 | 3,812,860 | -0.12(-0.86%) |
Oct 19, 2006 | 14.44 | 14.57 | 14.39 | 14.40 | 2,674,448 | -0.11(-0.73%) |
Oct 18, 2006 | 14.80 | 14.84 | 14.37 | 14.51 | 7,246,626 | -0.21(-1.43%) |
Oct 17, 2006 | 14.78 | 14.78 | 14.51 | 14.72 | 3,323,565 | -0.17(-1.13%) |
Oct 16, 2006 | 15.02 | 15.06 | 14.69 | 14.88 | 6,941,482 | -0.14(-0.91%) |
Oct 13, 2006 | 15.23 | 15.43 | 14.99 | 15.02 | 5,871,702 | -0.28(-1.83%) |
Oct 12, 2006 | 15.41 | 15.65 | 15.08 | 15.30 | 4,629,212 | -0.11(-0.68%) |
Oct 11, 2006 | 15.47 | 15.54 | 15.22 | 15.41 | 3,703,788 | -0.11(-0.72%) |
Oct 10, 2006 | 15.52 | 15.55 | 15.21 | 15.52 | 5,745,552 | -0.14(-0.87%) |
Oct 09, 2006 | 15.68 | 15.70 | 15.49 | 15.65 | 1,878,397 | -0.14(-0.86%) |
Oct 06, 2006 | 15.77 | 15.83 | 15.42 | 15.79 | 3,104,776 | +0.02(+0.16%) |
Oct 05, 2006 | 15.69 | 15.83 | 15.57 | 15.77 | 4,392,539 | +0.09(+0.59%) |
Oct 04, 2006 | 15.52 | 15.70 | 15.14 | 15.67 | 4,921,307 | +0.09(+0.60%) |
Oct 03, 2006 | 15.77 | 16.07 | 15.57 | 15.58 | 4,472,773 | -0.19(-1.18%) |
Oct 02, 2006 | 15.52 | 15.86 | 15.41 | 15.77 | 4,245,445 | +0.09(+0.59%) |
Sep 29, 2006 | 15.73 | 15.86 | 15.55 | 15.67 | 14,587,665 | +0.51(+3.36%) |
Sep 28, 2006 | 14.92 | 15.22 | 14.90 | 15.16 | 3,061,598 | +0.40(+2.69%) |
Sep 27, 2006 | 14.63 | 14.80 | 14.61 | 14.77 | 1,880,974 | +0.09(+0.63%) |
Sep 26, 2006 | 14.75 | 14.85 | 14.60 | 14.67 | 1,540,224 | -0.14(-0.96%) |
Sep 25, 2006 | 14.68 | 14.94 | 14.52 | 14.82 | 2,127,797 | +0.01(+0.08%) |
Sep 22, 2006 | 14.56 | 14.87 | 14.28 | 14.80 | 4,190,828 | +0.35(+2.45%) |
Sep 21, 2006 | 14.72 | 14.83 | 14.40 | 14.45 | 2,257,331 | -0.24(-1.61%) |
Sep 20, 2006 | 14.58 | 14.80 | 14.46 | 14.69 | 3,166,321 | +0.13(+0.90%) |
Sep 19, 2006 | 14.62 | 14.73 | 14.47 | 14.56 | 2,855,537 | -0.11(-0.76%) |
Sep 18, 2006 | 14.71 | 15.08 | 14.57 | 14.67 | 10,185,297 | +0.56(+4.01%) |
Sep 15, 2006 | 14.49 | 14.57 | 13.87 | 14.10 | 7,370,521 | -0.61(-4.14%) |
Sep 14, 2006 | 14.90 | 14.92 | 14.51 | 14.71 | 3,399,771 | -0.29(-1.90%) |
Sep 13, 2006 | 15.27 | 15.39 | 14.95 | 15.00 | 2,143,586 | -0.22(-1.47%) |
Sep 12, 2006 | 15.32 | 15.41 | 15.16 | 15.22 | 3,033,243 | -0.15(-0.97%) |
Sep 11, 2006 | 14.97 | 15.49 | 14.97 | 15.37 | 2,364,792 | +0.30(+2.02%) |
Sep 08, 2006 | 14.88 | 15.10 | 14.78 | 15.06 | 1,700,530 | +0.16(+1.04%) |
Sep 07, 2006 | 15.05 | 15.13 | 14.72 | 14.91 | 2,547,170 | -0.14(-0.95%) |
Sep 06, 2006 | 15.08 | 15.19 | 15.02 | 15.05 | 2,579,392 | -0.24(-1.58%) |
Sep 05, 2006 | 15.03 | 15.36 | 15.01 | 15.29 | 2,211,253 | +0.20(+1.36%) |
Sep 01, 2006 | 14.96 | 15.20 | 14.76 | 15.09 | 1,179,335 | +0.13(+0.87%) |
Aug 31, 2006 | 14.84 | 15.15 | 14.68 | 14.96 | 2,960,743 | +0.18(+1.22%) |
Aug 30, 2006 | 14.54 | 14.83 | 14.51 | 14.78 | 1,509,774 | +0.35(+2.45%) |
Aug 29, 2006 | 14.64 | 14.70 | 14.35 | 14.42 | 1,667,985 | -0.17(-1.15%) |
Aug 28, 2006 | 14.51 | 14.70 | 14.35 | 14.59 | 1,587,107 | +0.12(+0.81%) |
Aug 25, 2006 | 14.47 | 14.59 | 14.31 | 14.47 | 1,720,669 | -0.11(-0.77%) |
Aug 24, 2006 | 14.85 | 14.86 | 14.47 | 14.59 | 1,480,774 | -0.20(-1.34%) |
Aug 23, 2006 | 15.01 | 15.11 | 14.70 | 14.78 | 1,583,885 | -0.26(-1.73%) |
Aug 22, 2006 | 15.06 | 15.18 | 14.97 | 15.05 | 1,816,047 | -0.13(-0.86%) |
Aug 21, 2006 | 15.07 | 15.26 | 14.96 | 15.18 | 3,813,827 | -0.20(-1.33%) |
Aug 18, 2006 | 14.43 | 15.65 | 14.28 | 15.38 | 17,170,762 | +1.24(+8.73%) |
Aug 17, 2006 | 14.83 | 14.83 | 13.97 | 14.15 | 7,559,505 | -0.63(-4.24%) |
Aug 16, 2006 | 15.01 | 15.10 | 14.52 | 14.77 | 5,386,757 | -0.21(-1.41%) |
Aug 15, 2006 | 14.77 | 15.00 | 14.43 | 14.98 | 3,352,565 | +0.27(+1.86%) |
Aug 14, 2006 | 14.90 | 14.93 | 14.43 | 14.71 | 3,095,915 | -0.18(-1.21%) |
Aug 11, 2006 | 14.97 | 15.16 | 14.83 | 14.89 | 1,492,857 | -0.15(-0.99%) |
Aug 10, 2006 | 14.83 | 15.06 | 14.80 | 15.04 | 3,892,127 | +0.14(+0.96%) |
Aug 09, 2006 | 15.11 | 15.15 | 14.84 | 14.90 | 3,521,249 | -0.08(-0.54%) |
Aug 08, 2006 | 15.14 | 15.26 | 14.89 | 14.98 | 3,362,393 | -0.17(-1.11%) |
Aug 07, 2006 | 15.29 | 15.55 | 15.13 | 15.14 | 2,963,482 | -0.24(-1.53%) |
Aug 04, 2006 | 15.68 | 15.90 | 15.08 | 15.38 | 8,160,772 | -0.45(-2.82%) |
Aug 03, 2006 | 15.95 | 16.28 | 15.67 | 15.83 | 8,519,084 | -0.75(-4.53%) |
Aug 02, 2006 | 16.68 | 16.74 | 16.42 | 16.58 | 3,950,611 | -0.09(-0.56%) |