Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 15.49 | 15.49 | 14.92 | 15.00 | 4,083,451 | -0.51(-3.31%) |
Oct 30, 2006 | 15.44 | 15.52 | 15.44 | 15.51 | 788,846 | +0.05(+0.32%) |
Oct 27, 2006 | 15.47 | 15.52 | 15.43 | 15.46 | 533,560 | -0.04(-0.24%) |
Oct 26, 2006 | 15.41 | 15.51 | 15.38 | 15.50 | 543,596 | +0.06(+0.40%) |
Oct 25, 2006 | 15.34 | 15.44 | 15.34 | 15.44 | 449,058 | +0.15(+0.97%) |
Oct 24, 2006 | 15.20 | 15.31 | 15.19 | 15.29 | 879,500 | -0.11(-0.72%) |
Oct 23, 2006 | 15.26 | 15.42 | 15.22 | 15.40 | 669,216 | +0.07(+0.48%) |
Oct 20, 2006 | 15.36 | 15.39 | 15.22 | 15.33 | 429,470 | -0.09(-0.60%) |
Oct 19, 2006 | 15.38 | 15.44 | 15.34 | 15.42 | 390,295 | +0.08(+0.52%) |
Oct 18, 2006 | 15.36 | 15.39 | 15.29 | 15.34 | 2,231,531 | +0.11(+0.69%) |
Oct 17, 2006 | 15.23 | 15.25 | 15.11 | 15.23 | 535,179 | -0.09(-0.60%) |
Oct 16, 2006 | 15.30 | 15.34 | 15.26 | 15.33 | 595,722 | +0.03(+0.20%) |
Oct 13, 2006 | 15.24 | 15.33 | 15.24 | 15.30 | 771,039 | -0.11(-0.68%) |
Oct 12, 2006 | 15.29 | 15.41 | 15.26 | 15.40 | 529,836 | +0.11(+0.73%) |
Oct 11, 2006 | 15.23 | 15.35 | 15.19 | 15.29 | 281,511 | -0.05(-0.32%) |
Oct 10, 2006 | 15.34 | 15.34 | 15.24 | 15.34 | 463,303 | -0.11(-0.68%) |
Oct 09, 2006 | 15.36 | 15.45 | 15.32 | 15.44 | 311,944 | +0.01(+0.04%) |
Oct 06, 2006 | 15.43 | 15.47 | 15.37 | 15.44 | 1,020,013 | -0.04(-0.28%) |
Oct 05, 2006 | 15.43 | 15.49 | 15.39 | 15.48 | 500,374 | -0.01(-0.04%) |
Oct 04, 2006 | 15.35 | 15.49 | 15.34 | 15.49 | 577,430 | +0.27(+1.79%) |
Oct 03, 2006 | 15.19 | 15.26 | 15.15 | 15.21 | 339,140 | -0.04(-0.24%) |
Oct 02, 2006 | 15.23 | 15.30 | 15.20 | 15.25 | 365,041 | -0.07(-0.48%) |
Sep 29, 2006 | 15.32 | 15.38 | 15.30 | 15.33 | 393,533 | -0.09(-0.60%) |
Sep 28, 2006 | 15.39 | 15.44 | 15.36 | 15.42 | 494,546 | -0.08(-0.52%) |
Sep 27, 2006 | 15.43 | 15.54 | 15.41 | 15.50 | 496,003 | -0.06(-0.40%) |
Sep 26, 2006 | 15.44 | 15.56 | 15.42 | 15.56 | 974,038 | +0.23(+1.49%) |
Sep 25, 2006 | 15.28 | 15.35 | 15.15 | 15.33 | 633,279 | +0.16(+1.06%) |
Sep 22, 2006 | 15.23 | 15.26 | 15.15 | 15.17 | 580,343 | -0.04(-0.28%) |
Sep 21, 2006 | 15.18 | 15.26 | 15.09 | 15.21 | 664,036 | +0.08(+0.53%) |
Sep 20, 2006 | 15.02 | 15.13 | 15.01 | 15.13 | 801,959 | +0.19(+1.28%) |
Sep 19, 2006 | 14.94 | 14.96 | 14.87 | 14.94 | 582,286 | -0.20(-1.31%) |
Sep 18, 2006 | 15.11 | 15.15 | 15.05 | 15.14 | 574,354 | +0.12(+0.82%) |
Sep 15, 2006 | 14.99 | 15.05 | 14.94 | 15.02 | 808,920 | +0.01(+0.08%) |
Sep 14, 2006 | 15.02 | 15.07 | 14.95 | 15.00 | 647,524 | -0.03(-0.21%) |
Sep 13, 2006 | 14.92 | 15.04 | 14.89 | 15.04 | 637,649 | +0.13(+0.87%) |
Sep 12, 2006 | 14.82 | 14.91 | 14.77 | 14.91 | 717,942 | +0.12(+0.79%) |
Sep 11, 2006 | 14.74 | 14.79 | 14.69 | 14.79 | 433,679 | +0.04(+0.25%) |
Sep 08, 2006 | 14.73 | 14.76 | 14.65 | 14.75 | 592,808 | +0.02(+0.13%) |
Sep 07, 2006 | 14.73 | 14.78 | 14.65 | 14.73 | 621,137 | -0.02(-0.17%) |
Sep 06, 2006 | 14.79 | 14.82 | 14.76 | 14.76 | 534,855 | -0.25(-1.69%) |
Sep 05, 2006 | 14.99 | 15.02 | 14.93 | 15.01 | 539,064 | +0.10(+0.66%) |
Sep 01, 2006 | 14.84 | 14.95 | 14.79 | 14.91 | 563,670 | +0.04(+0.25%) |
Aug 31, 2006 | 14.91 | 14.95 | 14.80 | 14.88 | 668,407 | -0.03(-0.21%) |
Aug 30, 2006 | 14.86 | 14.93 | 14.86 | 14.91 | 591,999 | +0.14(+0.92%) |
Aug 29, 2006 | 14.77 | 14.79 | 14.63 | 14.77 | 579,858 | +0.01(+0.08%) |
Aug 28, 2006 | 14.65 | 14.79 | 14.65 | 14.76 | 461,037 | +0.14(+0.93%) |
Aug 25, 2006 | 14.59 | 14.65 | 14.58 | 14.62 | 535,664 | -0.06(-0.38%) |
Aug 24, 2006 | 14.68 | 14.70 | 14.61 | 14.68 | 1,424,553 | +0.17(+1.19%) |
Aug 23, 2006 | 14.58 | 14.60 | 14.39 | 14.50 | 567,555 | +0.11(+0.73%) |
Aug 22, 2006 | 14.36 | 14.42 | 14.33 | 14.40 | 1,127,825 | -0.04(-0.26%) |
Aug 21, 2006 | 14.41 | 14.46 | 14.39 | 14.44 | 328,294 | +0.02(+0.17%) |
Aug 18, 2006 | 14.35 | 14.44 | 14.33 | 14.41 | 277,788 | +0.03(+0.21%) |
Aug 17, 2006 | 14.38 | 14.45 | 14.34 | 14.38 | 451,810 | -0.15(-1.06%) |
Aug 16, 2006 | 14.49 | 14.57 | 14.45 | 14.54 | 504,583 | +0.04(+0.26%) |
Aug 15, 2006 | 14.41 | 14.54 | 14.37 | 14.50 | 925,474 | +0.28(+2.00%) |
Aug 14, 2006 | 14.20 | 14.30 | 14.15 | 14.21 | 674,882 | +0.22(+1.54%) |
Aug 11, 2006 | 14.02 | 14.05 | 13.96 | 14.00 | 466,217 | -0.06(-0.40%) |
Aug 10, 2006 | 14.02 | 14.09 | 13.97 | 14.05 | 531,779 | -0.09(-0.66%) |
Aug 09, 2006 | 14.15 | 14.28 | 14.15 | 14.15 | 416,034 | +0.02(+0.13%) |
Aug 08, 2006 | 14.09 | 14.18 | 14.08 | 14.13 | 812,643 | -0.04(-0.30%) |
Aug 07, 2006 | 14.24 | 14.29 | 14.13 | 14.17 | 756,632 | -0.23(-1.63%) |
Aug 04, 2006 | 14.49 | 14.50 | 14.31 | 14.41 | 1,971,712 | +0.09(+0.65%) |
Aug 03, 2006 | 14.33 | 14.40 | 14.21 | 14.31 | 997,187 | -0.65(-4.34%) |
Aug 02, 2006 | 15.00 | 15.06 | 14.92 | 14.96 | 1,069,224 | +0.21(+1.42%) |