Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 15.79 | 15.85 | 15.48 | 15.70 | 156,782 | -0.02(-0.15%) |
Oct 30, 2006 | 15.52 | 15.77 | 15.50 | 15.72 | 373,351 | +0.12(+0.77%) |
Oct 27, 2006 | 15.98 | 16.04 | 15.57 | 15.60 | 166,398 | -0.47(-2.95%) |
Oct 26, 2006 | 15.86 | 16.12 | 15.86 | 16.07 | 234,964 | +0.31(+1.97%) |
Oct 25, 2006 | 15.70 | 15.77 | 15.54 | 15.76 | 64,594 | +0.07(+0.46%) |
Oct 24, 2006 | 15.72 | 15.83 | 15.67 | 15.69 | 85,080 | -0.02(-0.15%) |
Oct 23, 2006 | 15.67 | 15.74 | 15.61 | 15.71 | 82,363 | -0.01(-0.09%) |
Oct 20, 2006 | 15.78 | 15.85 | 15.61 | 15.73 | 66,684 | +0.02(+0.15%) |
Oct 19, 2006 | 15.66 | 15.79 | 15.66 | 15.70 | 149,675 | +0.08(+0.52%) |
Oct 18, 2006 | 15.57 | 15.66 | 15.46 | 15.62 | 156,155 | +0.10(+0.65%) |
Oct 17, 2006 | 15.52 | 15.62 | 15.43 | 15.52 | 206,743 | -0.10(-0.61%) |
Oct 16, 2006 | 15.61 | 15.64 | 15.53 | 15.62 | 86,543 | +0.01(+0.06%) |
Oct 13, 2006 | 15.67 | 15.67 | 15.56 | 15.61 | 199,427 | +0.00(+0.03%) |
Oct 12, 2006 | 15.61 | 15.67 | 15.59 | 15.60 | 318,582 | +0.04(+0.25%) |
Oct 11, 2006 | 15.51 | 15.67 | 15.48 | 15.57 | 171,206 | +0.01(+0.06%) |
Oct 10, 2006 | 15.55 | 15.59 | 15.48 | 15.56 | 96,369 | +0.03(+0.22%) |
Oct 09, 2006 | 15.36 | 15.55 | 15.26 | 15.52 | 155,946 | +0.12(+0.81%) |
Oct 06, 2006 | 15.45 | 15.49 | 15.36 | 15.40 | 89,888 | -0.10(-0.62%) |
Oct 05, 2006 | 15.50 | 15.60 | 15.47 | 15.49 | 243,117 | +0.02(+0.12%) |
Oct 04, 2006 | 15.28 | 15.49 | 15.28 | 15.48 | 116,855 | +0.15(+0.97%) |
Oct 03, 2006 | 15.36 | 15.53 | 15.30 | 15.33 | 109,538 | -0.00(-0.03%) |
Oct 02, 2006 | 15.28 | 15.37 | 15.15 | 15.33 | 134,833 | +0.05(+0.31%) |
Sep 29, 2006 | 15.31 | 15.46 | 15.26 | 15.28 | 192,738 | +0.07(+0.44%) |
Sep 28, 2006 | 15.25 | 15.30 | 15.10 | 15.22 | 55,605 | +0.02(+0.13%) |
Sep 27, 2006 | 15.14 | 15.31 | 15.10 | 15.20 | 726,635 | +0.07(+0.44%) |
Sep 26, 2006 | 15.12 | 15.18 | 15.02 | 15.13 | 252,315 | +0.06(+0.41%) |
Sep 25, 2006 | 14.97 | 15.21 | 14.88 | 15.07 | 160,963 | +0.10(+0.64%) |
Sep 22, 2006 | 14.97 | 15.02 | 14.93 | 14.97 | 146,539 | -0.05(-0.35%) |
Sep 21, 2006 | 14.95 | 15.04 | 14.84 | 15.03 | 429,793 | +0.12(+0.83%) |
Sep 20, 2006 | 14.83 | 15.02 | 14.72 | 14.90 | 250,643 | +0.02(+0.13%) |
Sep 19, 2006 | 14.83 | 14.88 | 14.62 | 14.88 | 57,068 | +0.05(+0.32%) |
Sep 18, 2006 | 14.92 | 14.99 | 14.73 | 14.83 | 96,159 | -0.26(-1.71%) |
Sep 15, 2006 | 14.94 | 15.19 | 14.93 | 15.09 | 307,293 | +0.16(+1.09%) |
Sep 14, 2006 | 14.92 | 14.97 | 14.84 | 14.93 | 80,063 | -0.04(-0.26%) |
Sep 13, 2006 | 14.81 | 15.00 | 14.81 | 14.97 | 137,968 | +0.18(+1.20%) |
Sep 12, 2006 | 14.69 | 14.84 | 14.65 | 14.79 | 138,595 | +0.15(+1.05%) |
Sep 11, 2006 | 14.65 | 14.82 | 14.59 | 14.64 | 56,859 | -0.06(-0.42%) |
Sep 08, 2006 | 14.81 | 14.95 | 14.55 | 14.70 | 145,285 | -0.13(-0.90%) |
Sep 07, 2006 | 14.99 | 15.02 | 14.79 | 14.83 | 107,239 | -0.25(-1.65%) |
Sep 06, 2006 | 15.23 | 15.27 | 15.02 | 15.08 | 105,148 | -0.19(-1.25%) |
Sep 05, 2006 | 15.26 | 15.32 | 15.21 | 15.27 | 85,498 | +0.06(+0.41%) |
Sep 01, 2006 | 15.40 | 15.43 | 15.16 | 15.21 | 72,119 | -0.10(-0.63%) |
Aug 31, 2006 | 15.31 | 15.45 | 15.26 | 15.31 | 122,081 | +0.00(+0.00%) |
Aug 30, 2006 | 15.35 | 15.43 | 15.25 | 15.31 | 124,380 | +0.01(+0.06%) |
Aug 29, 2006 | 15.41 | 15.41 | 15.14 | 15.30 | 139,850 | -0.07(-0.47%) |
Aug 28, 2006 | 15.26 | 15.43 | 15.18 | 15.37 | 161,381 | +0.11(+0.69%) |
Aug 25, 2006 | 15.26 | 15.40 | 15.24 | 15.26 | 168,907 | -0.02(-0.12%) |
Aug 24, 2006 | 15.36 | 15.40 | 15.22 | 15.28 | 175,387 | +0.02(+0.13%) |
Aug 23, 2006 | 15.21 | 15.32 | 15.00 | 15.26 | 145,494 | +0.17(+1.14%) |
Aug 22, 2006 | 14.83 | 15.09 | 14.80 | 15.09 | 84,035 | +0.23(+1.55%) |
Aug 21, 2006 | 14.83 | 14.91 | 14.78 | 14.86 | 36,582 | -0.03(-0.22%) |
Aug 18, 2006 | 14.95 | 14.98 | 14.78 | 14.90 | 62,713 | +0.04(+0.26%) |
Aug 17, 2006 | 14.70 | 14.88 | 14.59 | 14.86 | 155,737 | +0.11(+0.78%) |
Aug 16, 2006 | 14.62 | 14.80 | 14.56 | 14.74 | 87,589 | +0.14(+0.98%) |
Aug 15, 2006 | 14.62 | 14.77 | 14.57 | 14.60 | 93,860 | +0.07(+0.49%) |
Aug 14, 2006 | 14.51 | 14.82 | 14.45 | 14.53 | 99,295 | +0.06(+0.43%) |
Aug 11, 2006 | 14.47 | 14.57 | 14.35 | 14.47 | 49,543 | +0.03(+0.23%) |
Aug 10, 2006 | 14.14 | 14.53 | 14.09 | 14.43 | 72,329 | +0.22(+1.55%) |
Aug 09, 2006 | 14.49 | 14.70 | 14.19 | 14.21 | 46,198 | -0.22(-1.49%) |
Aug 08, 2006 | 14.62 | 14.73 | 14.40 | 14.43 | 93,651 | -0.14(-0.98%) |
Aug 07, 2006 | 14.61 | 14.70 | 14.54 | 14.57 | 58,323 | -0.11(-0.78%) |
Aug 04, 2006 | 14.64 | 14.76 | 14.56 | 14.69 | 156,991 | +0.14(+0.95%) |
Aug 03, 2006 | 14.11 | 14.59 | 14.11 | 14.55 | 90,515 | +0.42(+2.98%) |
Aug 02, 2006 | 14.09 | 14.19 | 14.02 | 14.13 | 42,435 | +0.09(+0.61%) |