Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 16.28 | 17.21 | 16.28 | 17.05 | 4,293,401 | +0.73(+4.50%) |
Oct 30, 2006 | 16.41 | 16.45 | 16.17 | 16.31 | 3,288,832 | -0.23(-1.40%) |
Oct 27, 2006 | 16.53 | 16.60 | 16.32 | 16.54 | 1,954,836 | -0.08(-0.49%) |
Oct 26, 2006 | 16.50 | 16.68 | 16.32 | 16.63 | 3,049,649 | +0.12(+0.75%) |
Oct 25, 2006 | 15.93 | 16.50 | 15.86 | 16.50 | 2,858,302 | +0.55(+3.42%) |
Oct 24, 2006 | 15.86 | 16.11 | 15.78 | 15.96 | 3,208,415 | -0.11(-0.70%) |
Oct 23, 2006 | 15.70 | 16.10 | 15.69 | 16.07 | 2,914,413 | +0.10(+0.61%) |
Oct 20, 2006 | 15.95 | 16.12 | 15.75 | 15.97 | 3,309,776 | -0.05(-0.29%) |
Oct 19, 2006 | 15.51 | 16.07 | 15.45 | 16.02 | 3,555,683 | +0.53(+3.40%) |
Oct 18, 2006 | 15.28 | 15.51 | 15.20 | 15.49 | 2,760,560 | +0.19(+1.21%) |
Oct 17, 2006 | 15.20 | 15.40 | 15.07 | 15.31 | 2,914,672 | +0.08(+0.53%) |
Oct 16, 2006 | 15.09 | 15.23 | 14.95 | 15.23 | 2,645,752 | +0.13(+0.87%) |
Oct 13, 2006 | 14.92 | 15.10 | 14.82 | 15.09 | 2,924,498 | +0.12(+0.77%) |
Oct 12, 2006 | 14.58 | 15.07 | 14.57 | 14.98 | 4,086,023 | +0.48(+3.28%) |
Oct 11, 2006 | 14.69 | 14.70 | 14.45 | 14.50 | 3,902,433 | -0.15(-1.00%) |
Oct 10, 2006 | 14.83 | 14.86 | 14.52 | 14.65 | 2,620,929 | -0.03(-0.18%) |
Oct 09, 2006 | 14.73 | 14.91 | 14.65 | 14.68 | 1,513,705 | -0.10(-0.68%) |
Oct 06, 2006 | 14.82 | 14.82 | 14.60 | 14.78 | 1,083,693 | -0.04(-0.29%) |
Oct 05, 2006 | 14.89 | 14.97 | 14.68 | 14.82 | 3,109,380 | +0.09(+0.60%) |
Oct 04, 2006 | 14.43 | 14.83 | 14.41 | 14.73 | 3,918,982 | +0.22(+1.49%) |
Oct 03, 2006 | 14.54 | 14.64 | 14.42 | 14.51 | 2,992,503 | -0.09(-0.64%) |
Oct 02, 2006 | 14.71 | 14.77 | 14.54 | 14.61 | 2,397,778 | +0.00(+0.00%) |
Sep 29, 2006 | 14.60 | 14.69 | 14.37 | 14.61 | 3,126,963 | +0.01(+0.05%) |
Sep 28, 2006 | 14.59 | 14.65 | 14.49 | 14.60 | 2,787,194 | +0.10(+0.72%) |
Sep 27, 2006 | 14.72 | 14.75 | 14.37 | 14.49 | 3,903,985 | -0.14(-0.98%) |
Sep 26, 2006 | 14.48 | 14.77 | 14.35 | 14.64 | 7,220,743 | +0.13(+0.91%) |
Sep 25, 2006 | 14.41 | 14.53 | 14.24 | 14.51 | 7,307,366 | -0.09(-0.64%) |
Sep 22, 2006 | 15.02 | 15.02 | 14.34 | 14.60 | 4,990,781 | -0.50(-3.33%) |
Sep 21, 2006 | 15.28 | 15.39 | 14.96 | 15.10 | 3,533,704 | -0.18(-1.16%) |
Sep 20, 2006 | 15.26 | 15.37 | 15.16 | 15.28 | 1,727,289 | +0.12(+0.79%) |
Sep 19, 2006 | 15.30 | 15.50 | 14.93 | 15.16 | 2,997,675 | -0.23(-1.51%) |
Sep 18, 2006 | 15.38 | 15.43 | 15.28 | 15.39 | 1,655,147 | +0.06(+0.38%) |
Sep 15, 2006 | 15.57 | 15.57 | 15.18 | 15.33 | 3,228,583 | +0.00(+0.00%) |
Sep 14, 2006 | 15.39 | 15.40 | 15.14 | 15.33 | 1,596,191 | -0.09(-0.55%) |
Sep 13, 2006 | 15.53 | 15.55 | 15.40 | 15.42 | 2,774,265 | -0.13(-0.82%) |
Sep 12, 2006 | 15.10 | 15.59 | 15.10 | 15.55 | 3,637,910 | +0.46(+3.05%) |
Sep 11, 2006 | 15.47 | 15.59 | 15.04 | 15.09 | 5,561,459 | -0.66(-4.20%) |
Sep 08, 2006 | 15.37 | 15.98 | 15.28 | 15.75 | 5,772,457 | +0.50(+3.30%) |
Sep 07, 2006 | 15.24 | 15.30 | 15.09 | 15.24 | 3,176,610 | -0.12(-0.78%) |
Sep 06, 2006 | 15.37 | 15.41 | 14.99 | 15.36 | 6,075,767 | -0.09(-0.58%) |
Sep 05, 2006 | 15.40 | 15.79 | 15.40 | 15.45 | 11,822,885 | +0.91(+6.25%) |
Sep 01, 2006 | 14.17 | 14.77 | 14.15 | 14.54 | 6,083,525 | +0.39(+2.76%) |
Aug 31, 2006 | 14.33 | 14.33 | 14.12 | 14.15 | 3,140,409 | -0.18(-1.24%) |
Aug 30, 2006 | 14.14 | 14.36 | 14.12 | 14.33 | 6,701,005 | +0.31(+2.18%) |
Aug 29, 2006 | 14.01 | 14.04 | 13.88 | 14.03 | 2,548,528 | +0.20(+1.45%) |
Aug 28, 2006 | 13.77 | 13.91 | 13.73 | 13.83 | 1,584,814 | +0.09(+0.68%) |
Aug 25, 2006 | 13.83 | 13.90 | 13.73 | 13.73 | 2,472,506 | -0.10(-0.70%) |
Aug 24, 2006 | 14.10 | 14.19 | 13.79 | 13.83 | 5,285,300 | -0.27(-1.89%) |
Aug 23, 2006 | 14.12 | 14.14 | 14.00 | 14.10 | 3,685,229 | -0.02(-0.14%) |
Aug 22, 2006 | 14.08 | 14.19 | 14.05 | 14.12 | 3,219,016 | +0.12(+0.86%) |
Aug 21, 2006 | 13.86 | 14.07 | 13.82 | 14.00 | 5,608,520 | +0.09(+0.61%) |
Aug 18, 2006 | 13.89 | 13.92 | 13.67 | 13.91 | 2,486,987 | +0.02(+0.17%) |
Aug 17, 2006 | 13.73 | 14.01 | 13.72 | 13.89 | 5,871,234 | +0.09(+0.67%) |
Aug 16, 2006 | 13.67 | 13.85 | 13.66 | 13.79 | 3,938,375 | +0.03(+0.25%) |
Aug 15, 2006 | 13.78 | 13.81 | 13.57 | 13.76 | 2,294,089 | -0.02(-0.17%) |
Aug 14, 2006 | 13.89 | 14.03 | 13.65 | 13.78 | 3,374,938 | -0.10(-0.72%) |
Aug 11, 2006 | 13.85 | 13.90 | 13.69 | 13.88 | 2,530,427 | +0.03(+0.25%) |
Aug 10, 2006 | 13.55 | 13.88 | 13.45 | 13.85 | 4,786,247 | +0.31(+2.31%) |
Aug 09, 2006 | 13.38 | 13.84 | 13.23 | 13.54 | 5,318,915 | +0.35(+2.64%) |
Aug 08, 2006 | 13.08 | 13.29 | 12.91 | 13.19 | 3,034,134 | +0.05(+0.41%) |
Aug 07, 2006 | 13.05 | 13.18 | 12.96 | 13.13 | 1,600,587 | +0.02(+0.18%) |
Aug 04, 2006 | 13.30 | 13.39 | 13.10 | 13.11 | 3,734,359 | +0.03(+0.21%) |
Aug 03, 2006 | 12.78 | 13.21 | 12.67 | 13.08 | 4,269,612 | +0.29(+2.30%) |
Aug 02, 2006 | 12.67 | 12.87 | 12.57 | 12.79 | 5,140,238 | +0.60(+4.95%) |