Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 16.14 | 16.30 | 15.89 | 16.09 | 6,109,489 | -0.08(-0.49%) |
Oct 30, 2006 | 16.10 | 16.30 | 16.09 | 16.17 | 4,140,058 | +0.02(+0.14%) |
Oct 27, 2006 | 16.24 | 16.39 | 16.09 | 16.15 | 4,718,705 | -0.19(-1.16%) |
Oct 26, 2006 | 16.44 | 16.49 | 16.20 | 16.34 | 7,853,351 | -0.13(-0.81%) |
Oct 25, 2006 | 16.57 | 16.57 | 16.35 | 16.47 | 7,363,019 | -0.07(-0.41%) |
Oct 24, 2006 | 16.89 | 16.98 | 16.39 | 16.54 | 9,553,584 | -0.04(-0.23%) |
Oct 23, 2006 | 16.36 | 16.99 | 16.21 | 16.58 | 8,580,708 | +0.11(+0.68%) |
Oct 20, 2006 | 16.60 | 16.60 | 16.10 | 16.46 | 7,324,656 | -0.17(-1.03%) |
Oct 19, 2006 | 16.49 | 16.82 | 16.40 | 16.63 | 5,910,083 | +0.01(+0.08%) |
Oct 18, 2006 | 16.70 | 16.85 | 16.52 | 16.62 | 4,871,037 | +0.07(+0.44%) |
Oct 17, 2006 | 16.56 | 16.66 | 16.43 | 16.55 | 4,751,300 | -0.14(-0.81%) |
Oct 16, 2006 | 16.56 | 16.80 | 16.53 | 16.68 | 4,637,868 | +0.06(+0.36%) |
Oct 13, 2006 | 16.41 | 16.64 | 16.36 | 16.62 | 3,680,295 | +0.17(+1.01%) |
Oct 12, 2006 | 16.26 | 16.46 | 15.98 | 16.46 | 5,968,418 | +0.26(+1.63%) |
Oct 11, 2006 | 16.25 | 16.25 | 16.00 | 16.19 | 3,868,888 | -0.04(-0.25%) |
Oct 10, 2006 | 16.15 | 16.36 | 16.08 | 16.24 | 6,256,201 | +0.12(+0.72%) |
Oct 09, 2006 | 16.03 | 16.21 | 15.81 | 16.12 | 5,664,910 | +0.14(+0.87%) |
Oct 06, 2006 | 15.99 | 16.11 | 15.82 | 15.98 | 4,573,762 | -0.02(-0.14%) |
Oct 05, 2006 | 15.82 | 16.10 | 15.73 | 16.00 | 6,004,635 | +0.11(+0.70%) |
Oct 04, 2006 | 15.53 | 15.93 | 15.43 | 15.89 | 7,644,266 | +0.36(+2.29%) |
Oct 03, 2006 | 15.56 | 15.61 | 15.41 | 15.53 | 7,888,434 | +0.06(+0.40%) |
Oct 02, 2006 | 15.49 | 15.69 | 15.40 | 15.47 | 5,337,035 | -0.02(-0.14%) |
Sep 29, 2006 | 15.48 | 15.57 | 15.36 | 15.49 | 4,346,148 | -0.05(-0.31%) |
Sep 28, 2006 | 15.59 | 15.62 | 15.49 | 15.54 | 5,220,430 | +0.02(+0.14%) |
Sep 27, 2006 | 15.42 | 15.71 | 15.33 | 15.52 | 6,521,325 | +0.03(+0.21%) |
Sep 26, 2006 | 15.00 | 15.61 | 14.93 | 15.49 | 8,943,928 | +0.44(+2.94%) |
Sep 25, 2006 | 14.85 | 15.08 | 14.59 | 15.05 | 6,341,781 | +0.20(+1.32%) |
Sep 22, 2006 | 14.84 | 14.88 | 14.58 | 14.85 | 5,449,046 | +0.03(+0.20%) |
Sep 21, 2006 | 14.93 | 14.93 | 14.68 | 14.82 | 6,740,549 | -0.08(-0.55%) |
Sep 20, 2006 | 14.74 | 14.93 | 14.63 | 14.90 | 8,069,840 | +0.20(+1.35%) |
Sep 19, 2006 | 14.70 | 14.85 | 14.58 | 14.70 | 5,904,375 | +0.05(+0.33%) |
Sep 18, 2006 | 14.65 | 14.82 | 14.58 | 14.65 | 4,755,087 | -0.05(-0.35%) |
Sep 15, 2006 | 14.99 | 15.08 | 14.68 | 14.71 | 10,057,642 | -0.19(-1.29%) |
Sep 14, 2006 | 14.95 | 15.11 | 14.80 | 14.90 | 4,150,985 | -0.04(-0.24%) |
Sep 13, 2006 | 14.84 | 15.04 | 14.81 | 14.93 | 4,324,990 | +0.04(+0.26%) |
Sep 12, 2006 | 14.56 | 14.94 | 14.52 | 14.90 | 4,716,647 | +0.23(+1.54%) |
Sep 11, 2006 | 14.60 | 14.79 | 14.42 | 14.67 | 4,202,755 | -0.12(-0.81%) |
Sep 08, 2006 | 14.57 | 14.92 | 14.55 | 14.79 | 4,266,482 | +0.17(+1.19%) |
Sep 07, 2006 | 14.47 | 14.85 | 14.44 | 14.62 | 6,309,016 | -0.18(-1.21%) |
Sep 06, 2006 | 15.32 | 15.20 | 14.77 | 14.80 | 7,927,459 | -0.52(-3.42%) |
Sep 05, 2006 | 15.10 | 15.66 | 14.95 | 15.32 | 6,713,245 | +0.22(+1.44%) |
Sep 01, 2006 | 15.03 | 15.15 | 14.93 | 15.10 | 4,388,330 | +0.25(+1.66%) |
Aug 31, 2006 | 14.84 | 15.00 | 14.75 | 14.86 | 6,875,808 | +0.05(+0.37%) |
Aug 30, 2006 | 15.00 | 15.00 | 14.75 | 14.80 | 3,479,281 | -0.16(-1.07%) |
Aug 29, 2006 | 14.87 | 14.99 | 14.70 | 14.96 | 5,886,095 | +0.03(+0.20%) |
Aug 28, 2006 | 14.84 | 15.07 | 14.76 | 14.93 | 6,730,193 | +0.11(+0.75%) |
Aug 25, 2006 | 14.75 | 15.00 | 14.75 | 14.82 | 5,925,845 | -0.35(-2.28%) |
Aug 24, 2006 | 15.41 | 15.45 | 15.03 | 15.16 | 2,679,902 | -0.10(-0.64%) |
Aug 23, 2006 | 15.40 | 15.54 | 15.13 | 15.26 | 2,517,861 | -0.19(-1.23%) |
Aug 22, 2006 | 15.41 | 15.53 | 15.26 | 15.45 | 3,417,192 | +0.01(+0.03%) |
Aug 21, 2006 | 15.55 | 15.60 | 15.36 | 15.45 | 2,919,157 | -0.12(-0.80%) |
Aug 18, 2006 | 15.78 | 16.00 | 15.47 | 15.57 | 4,810,596 | -0.27(-1.71%) |
Aug 17, 2006 | 15.76 | 15.97 | 15.56 | 15.84 | 3,819,790 | +0.09(+0.55%) |
Aug 16, 2006 | 15.52 | 15.77 | 15.28 | 15.76 | 5,138,365 | +0.42(+2.71%) |
Aug 15, 2006 | 15.03 | 15.46 | 14.89 | 15.34 | 5,524,145 | +0.54(+3.65%) |
Aug 14, 2006 | 15.02 | 15.30 | 14.78 | 14.80 | 4,273,114 | -0.04(-0.26%) |
Aug 11, 2006 | 15.02 | 15.02 | 14.71 | 14.84 | 3,322,481 | +4.86(+48.76%) |
Aug 10, 2006 | 9.867 | 10.02 | 9.752 | 9.975 | 4,054,990 | +0.06(+0.63%) |
Aug 09, 2006 | 9.979 | 10.22 | 9.903 | 9.912 | 4,896,412 | -0.08(-0.76%) |
Aug 08, 2006 | 10.09 | 10.17 | 9.900 | 9.989 | 3,934,724 | -0.04(-0.37%) |
Aug 07, 2006 | 9.993 | 10.09 | 9.911 | 10.03 | 3,981,382 | +0.00(+0.04%) |
Aug 04, 2006 | 10.07 | 10.25 | 9.910 | 10.02 | 4,454,033 | -0.01(-0.12%) |
Aug 03, 2006 | 9.752 | 10.12 | 9.678 | 10.03 | 7,504,481 | +0.26(+2.71%) |
Aug 02, 2006 | 9.728 | 9.842 | 9.630 | 9.770 | 4,373,271 | +0.06(+0.63%) |