Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 13.89 | 13.94 | 13.69 | 13.89 | 1,161,544 | -0.03(-0.19%) |
Oct 30, 2006 | 13.81 | 13.96 | 13.73 | 13.92 | 698,300 | +0.04(+0.26%) |
Oct 27, 2006 | 14.01 | 14.01 | 13.85 | 13.88 | 876,882 | -0.18(-1.29%) |
Oct 26, 2006 | 14.11 | 14.13 | 13.92 | 14.06 | 1,272,967 | -0.04(-0.30%) |
Oct 25, 2006 | 13.99 | 14.15 | 13.99 | 14.10 | 1,303,875 | +0.06(+0.45%) |
Oct 24, 2006 | 13.94 | 14.13 | 13.90 | 14.04 | 1,359,205 | -0.01(-0.04%) |
Oct 23, 2006 | 13.96 | 14.17 | 13.95 | 14.04 | 703,642 | +0.02(+0.15%) |
Oct 20, 2006 | 14.21 | 14.23 | 13.96 | 14.02 | 845,973 | -0.19(-1.35%) |
Oct 19, 2006 | 14.19 | 14.23 | 14.00 | 14.21 | 1,131,017 | -0.03(-0.22%) |
Oct 18, 2006 | 14.32 | 14.47 | 14.12 | 14.25 | 1,055,082 | -0.07(-0.51%) |
Oct 17, 2006 | 14.42 | 14.45 | 14.27 | 14.32 | 1,049,358 | -0.13(-0.87%) |
Oct 16, 2006 | 14.41 | 14.46 | 14.35 | 14.45 | 1,520,234 | -0.03(-0.20%) |
Oct 13, 2006 | 13.90 | 14.50 | 13.90 | 14.47 | 3,323,222 | +0.59(+4.23%) |
Oct 12, 2006 | 13.60 | 13.94 | 13.59 | 13.89 | 2,318,891 | +0.34(+2.48%) |
Oct 11, 2006 | 13.52 | 13.65 | 13.45 | 13.55 | 1,907,161 | +0.03(+0.21%) |
Oct 10, 2006 | 13.30 | 13.54 | 13.24 | 13.52 | 3,275,906 | +0.29(+2.18%) |
Oct 09, 2006 | 13.03 | 13.30 | 12.97 | 13.23 | 4,272,224 | +0.21(+1.61%) |
Oct 06, 2006 | 13.07 | 13.10 | 12.82 | 13.02 | 1,259,230 | -0.04(-0.34%) |
Oct 05, 2006 | 12.79 | 13.10 | 12.77 | 13.07 | 2,152,138 | +0.28(+2.15%) |
Oct 04, 2006 | 12.71 | 12.83 | 12.67 | 12.79 | 1,930,056 | +0.07(+0.51%) |
Oct 03, 2006 | 12.72 | 12.89 | 12.58 | 12.73 | 2,945,072 | +0.01(+0.10%) |
Oct 02, 2006 | 12.45 | 12.88 | 12.19 | 12.72 | 6,573,181 | -0.54(-4.09%) |
Sep 29, 2006 | 13.25 | 13.40 | 13.23 | 13.26 | 2,077,729 | +0.04(+0.28%) |
Sep 28, 2006 | 13.37 | 13.42 | 13.21 | 13.22 | 2,218,534 | +0.18(+1.41%) |
Sep 27, 2006 | 13.05 | 13.15 | 12.99 | 13.04 | 1,266,480 | -0.04(-0.28%) |
Sep 26, 2006 | 12.90 | 13.17 | 12.84 | 13.07 | 1,222,597 | +0.18(+1.38%) |
Sep 25, 2006 | 12.57 | 12.90 | 12.53 | 12.90 | 1,646,157 | +0.36(+2.86%) |
Sep 22, 2006 | 12.79 | 12.79 | 12.39 | 12.54 | 1,167,268 | -0.25(-1.97%) |
Sep 21, 2006 | 13.02 | 13.04 | 12.75 | 12.79 | 930,303 | -0.20(-1.51%) |
Sep 20, 2006 | 12.89 | 13.00 | 12.84 | 12.99 | 873,447 | +0.16(+1.27%) |
Sep 19, 2006 | 13.04 | 13.07 | 12.69 | 12.82 | 1,600,748 | -0.21(-1.59%) |
Sep 18, 2006 | 13.11 | 13.16 | 12.97 | 13.03 | 1,318,757 | -0.04(-0.34%) |
Sep 15, 2006 | 13.22 | 13.28 | 13.07 | 13.07 | 898,250 | -0.13(-0.95%) |
Sep 14, 2006 | 13.21 | 13.27 | 13.10 | 13.20 | 950,146 | -0.05(-0.36%) |
Sep 13, 2006 | 13.18 | 13.32 | 13.17 | 13.25 | 852,460 | +0.04(+0.30%) |
Sep 12, 2006 | 13.10 | 13.30 | 12.99 | 13.21 | 729,590 | +0.13(+0.98%) |
Sep 11, 2006 | 13.37 | 13.37 | 13.02 | 13.08 | 1,342,797 | -0.30(-2.25%) |
Sep 08, 2006 | 13.35 | 13.45 | 13.28 | 13.38 | 749,051 | +0.05(+0.39%) |
Sep 07, 2006 | 13.37 | 13.47 | 13.24 | 13.33 | 1,378,666 | -0.07(-0.49%) |
Sep 06, 2006 | 13.49 | 13.52 | 13.37 | 13.39 | 1,064,240 | -0.16(-1.16%) |
Sep 05, 2006 | 13.43 | 13.57 | 13.36 | 13.55 | 489,573 | +0.12(+0.90%) |
Sep 01, 2006 | 13.43 | 13.51 | 13.28 | 13.43 | 452,178 | +0.03(+0.21%) |
Aug 31, 2006 | 13.30 | 13.51 | 13.22 | 13.40 | 842,920 | +0.18(+1.37%) |
Aug 30, 2006 | 13.17 | 13.26 | 13.12 | 13.22 | 766,604 | +0.09(+0.70%) |
Aug 29, 2006 | 13.14 | 13.20 | 12.99 | 13.13 | 696,010 | -0.01(-0.10%) |
Aug 28, 2006 | 12.96 | 13.15 | 12.96 | 13.14 | 443,020 | +0.16(+1.21%) |
Aug 25, 2006 | 12.91 | 13.06 | 12.89 | 12.99 | 380,440 | +0.01(+0.10%) |
Aug 24, 2006 | 13.09 | 13.13 | 12.88 | 12.97 | 694,484 | -0.05(-0.38%) |
Aug 23, 2006 | 13.15 | 13.22 | 12.94 | 13.02 | 827,276 | -0.15(-1.15%) |
Aug 22, 2006 | 13.08 | 13.26 | 13.04 | 13.17 | 385,782 | +0.04(+0.28%) |
Aug 21, 2006 | 13.37 | 13.37 | 13.10 | 13.14 | 489,954 | -0.24(-1.82%) |
Aug 18, 2006 | 13.37 | 13.39 | 13.20 | 13.38 | 577,337 | -0.01(-0.06%) |
Aug 17, 2006 | 13.39 | 13.55 | 13.33 | 13.39 | 546,811 | -0.08(-0.56%) |
Aug 16, 2006 | 13.08 | 13.51 | 13.04 | 13.46 | 1,830,844 | +0.45(+3.42%) |
Aug 15, 2006 | 13.03 | 13.09 | 12.92 | 13.02 | 1,831,607 | +0.05(+0.42%) |
Aug 14, 2006 | 12.99 | 13.21 | 12.93 | 12.96 | 900,158 | +0.04(+0.33%) |
Aug 11, 2006 | 13.08 | 13.10 | 12.87 | 12.92 | 808,578 | -0.18(-1.38%) |
Aug 10, 2006 | 13.06 | 13.15 | 12.98 | 13.10 | 2,152,901 | -0.01(-0.06%) |
Aug 09, 2006 | 13.57 | 13.61 | 13.08 | 13.11 | 1,363,021 | -0.41(-3.04%) |
Aug 08, 2006 | 13.72 | 13.77 | 13.48 | 13.52 | 997,081 | -0.15(-1.11%) |
Aug 07, 2006 | 13.75 | 13.81 | 13.62 | 13.67 | 740,656 | -0.18(-1.27%) |
Aug 04, 2006 | 14.05 | 14.11 | 13.63 | 13.85 | 1,266,861 | -0.15(-1.07%) |
Aug 03, 2006 | 13.60 | 14.10 | 13.60 | 14.00 | 1,585,485 | +0.35(+2.55%) |
Aug 02, 2006 | 13.48 | 13.83 | 13.48 | 13.65 | 1,191,307 | +0.15(+1.15%) |