Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 15.16 | 15.41 | 15.04 | 15.32 | 844,188 | +0.16(+1.06%) |
Oct 30, 2006 | 15.64 | 15.64 | 15.15 | 15.16 | 1,079,314 | -0.53(-3.37%) |
Oct 27, 2006 | 15.74 | 15.82 | 15.64 | 15.69 | 897,540 | -0.04(-0.28%) |
Oct 26, 2006 | 15.71 | 15.77 | 15.64 | 15.74 | 771,950 | +0.06(+0.41%) |
Oct 25, 2006 | 15.54 | 15.71 | 15.48 | 15.67 | 984,886 | +0.19(+1.23%) |
Oct 24, 2006 | 15.20 | 15.51 | 15.14 | 15.48 | 779,977 | +0.08(+0.54%) |
Oct 23, 2006 | 15.51 | 15.51 | 15.27 | 15.40 | 1,097,728 | -0.14(-0.87%) |
Oct 20, 2006 | 15.60 | 15.67 | 15.40 | 15.54 | 686,021 | -0.02(-0.12%) |
Oct 19, 2006 | 15.31 | 15.61 | 15.27 | 15.55 | 826,246 | +0.29(+1.93%) |
Oct 18, 2006 | 15.33 | 15.37 | 15.21 | 15.26 | 717,654 | -0.10(-0.62%) |
Oct 17, 2006 | 15.21 | 15.36 | 15.19 | 15.36 | 1,315,385 | +0.11(+0.69%) |
Oct 16, 2006 | 15.30 | 15.33 | 15.05 | 15.25 | 2,554,283 | -0.37(-2.37%) |
Oct 13, 2006 | 15.42 | 15.76 | 15.42 | 15.62 | 1,182,713 | +0.20(+1.30%) |
Oct 12, 2006 | 15.26 | 15.44 | 15.19 | 15.42 | 1,034,461 | +0.08(+0.50%) |
Oct 11, 2006 | 15.54 | 15.61 | 15.21 | 15.34 | 1,153,912 | -0.29(-1.88%) |
Oct 10, 2006 | 15.53 | 15.75 | 15.50 | 15.64 | 834,273 | +0.07(+0.42%) |
Oct 09, 2006 | 15.57 | 15.86 | 15.57 | 15.57 | 802,167 | +0.04(+0.23%) |
Oct 06, 2006 | 15.57 | 15.63 | 15.38 | 15.54 | 597,730 | -0.02(-0.14%) |
Oct 05, 2006 | 15.40 | 15.65 | 15.38 | 15.56 | 1,184,602 | +0.23(+1.52%) |
Oct 04, 2006 | 14.80 | 15.32 | 14.77 | 15.32 | 1,193,100 | +0.48(+3.21%) |
Oct 03, 2006 | 15.36 | 15.36 | 14.78 | 14.85 | 1,289,889 | -0.60(-3.85%) |
Oct 02, 2006 | 15.63 | 15.69 | 15.43 | 15.44 | 750,232 | -0.12(-0.80%) |
Sep 29, 2006 | 15.69 | 15.73 | 15.38 | 15.57 | 1,025,490 | -0.15(-0.94%) |
Sep 28, 2006 | 15.74 | 15.76 | 15.53 | 15.72 | 1,116,141 | +0.10(+0.61%) |
Sep 27, 2006 | 15.45 | 15.72 | 15.27 | 15.62 | 2,181,764 | +0.51(+3.41%) |
Sep 26, 2006 | 14.24 | 15.14 | 14.24 | 15.11 | 2,131,244 | +0.86(+6.05%) |
Sep 25, 2006 | 14.36 | 14.43 | 14.05 | 14.24 | 1,770,529 | -0.11(-0.74%) |
Sep 22, 2006 | 14.61 | 14.62 | 14.16 | 14.35 | 2,246,447 | -0.32(-2.17%) |
Sep 21, 2006 | 14.73 | 14.89 | 14.62 | 14.67 | 1,866,845 | -0.12(-0.79%) |
Sep 20, 2006 | 15.40 | 15.42 | 14.76 | 14.78 | 2,092,529 | -0.64(-4.15%) |
Sep 19, 2006 | 15.71 | 15.77 | 15.31 | 15.42 | 881,959 | -0.20(-1.26%) |
Sep 18, 2006 | 15.46 | 15.72 | 15.43 | 15.62 | 1,113,308 | +0.00(+0.00%) |
Sep 15, 2006 | 15.46 | 15.62 | 15.27 | 15.62 | 933,895 | +0.14(+0.93%) |
Sep 14, 2006 | 15.78 | 15.78 | 15.43 | 15.48 | 867,795 | -0.17(-1.11%) |
Sep 13, 2006 | 15.33 | 15.72 | 15.33 | 15.65 | 1,348,435 | +0.31(+2.04%) |
Sep 12, 2006 | 15.27 | 15.75 | 15.27 | 15.34 | 1,432,003 | -0.08(-0.50%) |
Sep 11, 2006 | 15.89 | 15.91 | 15.36 | 15.41 | 1,986,769 | -0.59(-3.69%) |
Sep 08, 2006 | 16.10 | 16.19 | 15.99 | 16.00 | 858,352 | -0.08(-0.51%) |
Sep 07, 2006 | 16.84 | 16.84 | 15.79 | 16.09 | 1,309,247 | +0.09(+0.57%) |
Sep 06, 2006 | 16.22 | 16.35 | 15.99 | 16.00 | 1,194,044 | -0.37(-2.29%) |
Sep 05, 2006 | 16.32 | 16.42 | 16.22 | 16.37 | 924,924 | -0.12(-0.75%) |
Sep 01, 2006 | 16.67 | 16.67 | 16.31 | 16.49 | 984,414 | -0.09(-0.52%) |
Aug 31, 2006 | 16.21 | 16.65 | 16.21 | 16.58 | 1,379,124 | +0.48(+2.99%) |
Aug 30, 2006 | 16.34 | 16.42 | 15.89 | 16.10 | 1,662,880 | -0.24(-1.48%) |
Aug 29, 2006 | 16.37 | 16.37 | 16.15 | 16.34 | 914,065 | -0.05(-0.30%) |
Aug 28, 2006 | 16.56 | 16.61 | 16.35 | 16.39 | 1,029,739 | -0.17(-1.00%) |
Aug 25, 2006 | 16.64 | 16.79 | 16.55 | 16.55 | 961,751 | -0.04(-0.23%) |
Aug 24, 2006 | 16.29 | 16.63 | 16.29 | 16.59 | 877,710 | +0.16(+0.97%) |
Aug 23, 2006 | 16.69 | 16.79 | 16.35 | 16.43 | 1,148,719 | -0.24(-1.41%) |
Aug 22, 2006 | 16.44 | 16.71 | 16.31 | 16.67 | 1,437,669 | +0.25(+1.54%) |
Aug 21, 2006 | 16.52 | 16.57 | 16.37 | 16.42 | 1,562,314 | +0.18(+1.11%) |
Aug 18, 2006 | 15.94 | 16.33 | 15.93 | 16.24 | 1,355,044 | +0.29(+1.83%) |
Aug 17, 2006 | 16.08 | 16.09 | 15.89 | 15.94 | 1,410,285 | -0.22(-1.34%) |
Aug 16, 2006 | 16.58 | 16.59 | 16.11 | 16.16 | 1,661,464 | -0.41(-2.49%) |
Aug 15, 2006 | 16.49 | 16.59 | 16.23 | 16.57 | 1,688,376 | +0.34(+2.10%) |
Aug 14, 2006 | 16.90 | 16.90 | 16.09 | 16.23 | 3,922,548 | -0.29(-1.74%) |
Aug 11, 2006 | 15.93 | 16.62 | 15.93 | 16.52 | 3,508,952 | +0.58(+3.64%) |
Aug 10, 2006 | 16.20 | 16.20 | 15.68 | 15.94 | 3,211,031 | -0.26(-1.62%) |
Aug 09, 2006 | 15.42 | 16.27 | 15.25 | 16.20 | 7,745,946 | +0.61(+3.93%) |
Aug 08, 2006 | 15.31 | 15.93 | 14.93 | 15.59 | 15,369,137 | -0.69(-4.22%) |
Aug 07, 2006 | 14.61 | 17.20 | 14.61 | 16.28 | 21,527,744 | -2.34(-12.56%) |
Aug 04, 2006 | 18.81 | 18.90 | 18.47 | 18.62 | 574,123 | -0.14(-0.75%) |
Aug 03, 2006 | 18.58 | 18.86 | 18.46 | 18.75 | 603,868 | +0.13(+0.72%) |
Aug 02, 2006 | 18.71 | 19.02 | 18.50 | 18.62 | 749,760 | -0.03(-0.17%) |