Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 16.35 | 16.45 | 16.28 | 16.36 | 87,056 | +0.05(+0.34%) |
Oct 30, 2006 | 16.35 | 16.35 | 16.17 | 16.31 | 30,981 | -0.03(-0.20%) |
Oct 27, 2006 | 16.25 | 16.49 | 16.25 | 16.34 | 20,757 | +0.15(+0.96%) |
Oct 26, 2006 | 16.06 | 16.20 | 15.93 | 16.19 | 17,039 | +0.27(+1.66%) |
Oct 25, 2006 | 15.96 | 15.97 | 15.76 | 15.92 | 74,044 | -0.08(-0.53%) |
Oct 24, 2006 | 16.10 | 16.11 | 15.92 | 16.01 | 25,094 | -0.09(-0.58%) |
Oct 23, 2006 | 15.94 | 16.11 | 15.94 | 16.10 | 138,485 | +0.03(+0.16%) |
Oct 20, 2006 | 16.20 | 16.20 | 15.98 | 16.07 | 58,554 | -0.10(-0.60%) |
Oct 19, 2006 | 16.08 | 16.17 | 16.08 | 16.17 | 35,938 | +0.08(+0.48%) |
Oct 18, 2006 | 16.18 | 16.18 | 16.02 | 16.09 | 37,796 | +0.13(+0.83%) |
Oct 17, 2006 | 15.91 | 16.05 | 15.88 | 15.96 | 226,781 | +0.14(+0.86%) |
Oct 16, 2006 | 15.75 | 15.84 | 15.75 | 15.83 | 1,549 | +0.06(+0.41%) |
Oct 13, 2006 | 15.67 | 15.76 | 15.67 | 15.76 | 8,674 | +0.06(+0.37%) |
Oct 12, 2006 | 15.65 | 15.70 | 15.58 | 15.70 | 65,060 | +0.25(+1.61%) |
Oct 11, 2006 | 15.56 | 15.60 | 15.42 | 15.45 | 40,275 | -0.13(-0.83%) |
Oct 10, 2006 | 15.99 | 15.70 | 15.50 | 15.58 | 92,943 | -0.10(-0.66%) |
Oct 09, 2006 | 15.53 | 15.69 | 15.49 | 15.69 | 24,784 | +0.21(+1.38%) |
Oct 06, 2006 | 15.43 | 15.55 | 15.42 | 15.47 | 20,137 | +0.12(+0.76%) |
Oct 05, 2006 | 15.14 | 15.37 | 15.14 | 15.36 | 10,843 | +0.19(+1.26%) |
Oct 04, 2006 | 14.93 | 15.23 | 14.93 | 15.17 | 20,757 | +0.32(+2.15%) |
Oct 03, 2006 | 14.83 | 14.90 | 14.83 | 14.85 | 30,981 | -0.03(-0.22%) |
Oct 02, 2006 | 14.85 | 15.08 | 14.81 | 14.88 | 21,067 | +0.17(+1.16%) |
Sep 29, 2006 | 14.66 | 14.81 | 14.65 | 14.71 | 165,439 | +0.11(+0.75%) |
Sep 28, 2006 | 14.61 | 14.67 | 14.57 | 14.60 | 8,984 | +0.01(+0.09%) |
Sep 27, 2006 | 14.46 | 14.63 | 14.44 | 14.59 | 9,913 | +0.15(+1.07%) |
Sep 26, 2006 | 14.46 | 14.51 | 14.38 | 14.43 | 16,110 | +0.01(+0.05%) |
Sep 25, 2006 | 14.31 | 14.48 | 14.19 | 14.42 | 33,769 | +0.12(+0.81%) |
Sep 22, 2006 | 14.49 | 14.49 | 14.26 | 14.31 | 87,056 | -0.21(-1.42%) |
Sep 21, 2006 | 14.65 | 14.67 | 14.45 | 14.52 | 103,167 | -0.12(-0.84%) |
Sep 20, 2006 | 14.68 | 14.72 | 14.62 | 14.64 | 14,870 | +0.19(+1.30%) |
Sep 19, 2006 | 14.65 | 14.65 | 14.40 | 14.45 | 23,545 | -0.24(-1.60%) |
Sep 18, 2006 | 14.72 | 14.76 | 14.65 | 14.69 | 7,745 | -0.03(-0.18%) |
Sep 15, 2006 | 14.73 | 14.73 | 14.61 | 14.71 | 14,561 | +0.00(+0.00%) |
Sep 14, 2006 | 14.66 | 14.73 | 14.66 | 14.71 | 3,407 | +0.00(+0.00%) |
Sep 13, 2006 | 14.61 | 14.71 | 14.61 | 14.71 | 84,888 | +0.10(+0.66%) |
Sep 12, 2006 | 14.43 | 14.68 | 14.43 | 14.62 | 91,084 | +0.13(+0.87%) |
Sep 11, 2006 | 14.48 | 14.50 | 14.38 | 14.49 | 4,647 | -0.07(-0.51%) |
Sep 08, 2006 | 14.53 | 14.58 | 14.49 | 14.56 | 3,407 | +0.07(+0.49%) |
Sep 07, 2006 | 14.43 | 14.52 | 14.38 | 14.49 | 6,196 | -0.22(-1.51%) |
Sep 06, 2006 | 14.98 | 14.98 | 14.72 | 14.72 | 40,275 | -0.40(-2.67%) |
Sep 05, 2006 | 15.09 | 15.16 | 15.08 | 15.12 | 15,490 | +0.03(+0.21%) |
Sep 01, 2006 | 15.01 | 15.10 | 15.01 | 15.09 | 3,098 | +0.08(+0.52%) |
Aug 31, 2006 | 15.07 | 15.08 | 15.01 | 15.01 | 40,585 | +0.00(+0.00%) |
Aug 30, 2006 | 15.01 | 15.07 | 15.00 | 15.01 | 179,070 | +0.01(+0.04%) |
Aug 29, 2006 | 14.79 | 15.00 | 14.79 | 15.00 | 4,337 | +0.19(+1.31%) |
Aug 28, 2006 | 14.63 | 14.85 | 14.63 | 14.81 | 12,392 | +0.22(+1.53%) |
Aug 25, 2006 | 14.51 | 14.66 | 14.51 | 14.59 | 173,494 | +0.12(+0.83%) |
Aug 24, 2006 | 14.61 | 14.61 | 14.42 | 14.47 | 15,800 | -0.03(-0.18%) |
Aug 23, 2006 | 14.50 | 14.50 | 14.37 | 14.49 | 20,757 | +0.05(+0.36%) |
Aug 22, 2006 | 14.47 | 14.54 | 14.35 | 14.44 | 28,812 | -0.03(-0.22%) |
Aug 21, 2006 | 14.41 | 14.50 | 14.41 | 14.47 | 17,659 | -0.05(-0.38%) |
Aug 18, 2006 | 14.44 | 14.53 | 14.40 | 14.53 | 13,941 | -0.01(-0.07%) |
Aug 17, 2006 | 14.36 | 14.56 | 14.36 | 14.54 | 35,938 | +0.19(+1.33%) |
Aug 16, 2006 | 14.19 | 14.35 | 14.19 | 14.35 | 11,772 | +0.35(+2.51%) |
Aug 15, 2006 | 13.88 | 14.04 | 13.86 | 14.00 | 73,735 | +0.30(+2.19%) |
Aug 14, 2006 | 13.77 | 13.92 | 13.70 | 13.70 | 7,125 | -0.04(-0.31%) |
Aug 11, 2006 | 13.78 | 13.78 | 13.67 | 13.74 | 9,604 | -0.07(-0.49%) |
Aug 10, 2006 | 13.70 | 13.82 | 13.70 | 13.81 | 19,208 | -0.10(-0.70%) |
Aug 09, 2006 | 14.08 | 14.17 | 13.90 | 13.90 | 4,956 | -0.16(-1.17%) |
Aug 08, 2006 | 14.22 | 14.26 | 13.99 | 14.07 | 21,686 | -0.07(-0.50%) |
Aug 07, 2006 | 14.35 | 14.35 | 14.14 | 14.14 | 6,815 | -0.32(-2.23%) |
Aug 04, 2006 | 14.75 | 14.75 | 14.33 | 14.46 | 24,165 | -0.11(-0.78%) |
Aug 03, 2006 | 14.32 | 14.57 | 14.24 | 14.57 | 13,941 | +0.21(+1.46%) |
Aug 02, 2006 | 14.37 | 14.46 | 14.36 | 14.36 | 137,556 | +0.17(+1.18%) |
Aug 01, 2006 | 14.28 | 14.28 | 14.19 | 14.20 | 62,581 | -0.32(-2.22%) |
Jul 31, 2006 | 14.52 | 14.52 | 14.38 | 14.52 | 21,376 | -0.03(-0.22%) |
Jul 28, 2006 | 14.56 | 14.58 | 14.55 | 14.55 | 2,478 | +0.15(+1.03%) |
Jul 27, 2006 | 14.53 | 14.54 | 14.33 | 14.40 | 5,576 | -0.34(-2.28%) |
Jul 26, 2006 | 14.52 | 14.77 | 14.52 | 14.74 | 6,506 | +0.20(+1.38%) |
Jul 25, 2006 | 14.32 | 14.57 | 14.32 | 14.54 | 159,552 | +0.23(+1.58%) |
Jul 24, 2006 | 14.20 | 14.31 | 14.19 | 14.31 | 22,616 | +0.39(+2.78%) |
Jul 21, 2006 | 13.93 | 13.94 | 13.88 | 13.92 | 1,549 | -0.20(-1.39%) |
Jul 20, 2006 | 14.30 | 14.30 | 14.08 | 14.12 | 51,428 | -0.24(-1.64%) |
Jul 19, 2006 | 14.30 | 14.42 | 14.27 | 14.36 | 24,475 | +0.52(+3.73%) |
Jul 18, 2006 | 13.84 | 13.86 | 13.67 | 13.84 | 38,726 | +0.00(+0.00%) |
Jul 17, 2006 | 13.87 | 13.90 | 13.75 | 13.84 | 194,251 | -0.15(-1.04%) |
Jul 14, 2006 | 14.19 | 14.19 | 13.89 | 13.99 | 6,506 | -0.22(-1.52%) |
Jul 13, 2006 | 14.36 | 14.38 | 14.18 | 14.20 | 13,631 | -0.40(-2.76%) |
Jul 12, 2006 | 14.78 | 14.78 | 14.51 | 14.61 | 96,661 | -0.02(-0.11%) |
Jul 11, 2006 | 14.45 | 14.62 | 14.40 | 14.62 | 5,576 | +0.10(+0.71%) |
Jul 10, 2006 | 14.66 | 14.76 | 14.49 | 14.52 | 24,165 | -0.21(-1.40%) |
Jul 07, 2006 | 14.71 | 14.85 | 14.66 | 14.73 | 35,318 | -0.10(-0.65%) |
Jul 06, 2006 | 14.78 | 14.86 | 14.75 | 14.82 | 144,371 | +0.18(+1.26%) |
Jul 05, 2006 | 14.81 | 14.81 | 14.59 | 14.64 | 169,466 | -0.17(-1.18%) |
Jul 03, 2006 | 14.89 | 14.89 | 14.77 | 14.81 | 8,364 | +0.01(+0.04%) |
Jun 30, 2006 | 14.71 | 14.88 | 14.71 | 14.81 | 84,578 | +0.50(+3.50%) |
Jun 29, 2006 | 14.15 | 14.31 | 14.14 | 14.31 | 6,506 | +0.36(+2.55%) |
Jun 28, 2006 | 13.98 | 14.02 | 13.95 | 13.95 | 2,478 | -0.08(-0.58%) |
Jun 27, 2006 | 14.20 | 14.20 | 14.03 | 14.03 | 3,407 | -0.17(-1.20%) |
Jun 26, 2006 | 14.26 | 14.26 | 14.20 | 14.20 | 2,478 | +0.04(+0.30%) |
Jun 23, 2006 | 14.08 | 14.16 | 14.04 | 14.16 | 34,698 | +0.25(+1.78%) |
Jun 22, 2006 | 14.00 | 14.00 | 13.91 | 13.91 | 2,478 | -0.21(-1.51%) |
Jun 21, 2006 | 14.12 | 14.12 | 14.12 | 14.12 | 309 | +0.24(+1.70%) |
Jun 20, 2006 | 13.92 | 13.97 | 13.88 | 13.89 | 254,664 | -0.02(-0.16%) |
Jun 19, 2006 | 14.17 | 14.46 | 13.91 | 13.91 | 5,886 | -0.32(-2.22%) |
Jun 16, 2006 | 14.30 | 14.30 | 14.19 | 14.23 | 5,266 | -0.09(-0.63%) |
Jun 15, 2006 | 14.06 | 14.32 | 14.05 | 14.32 | 6,815 | +0.42(+3.00%) |
Jun 14, 2006 | 13.88 | 13.96 | 13.80 | 13.90 | 45,232 | +0.08(+0.58%) |
Jun 13, 2006 | 13.90 | 14.13 | 13.80 | 13.82 | 152,117 | -0.27(-1.95%) |
Jun 12, 2006 | 14.41 | 14.41 | 14.10 | 14.10 | 7,125 | -0.26(-1.82%) |
Jun 09, 2006 | 14.48 | 14.65 | 14.32 | 14.36 | 12,082 | -0.12(-0.80%) |
Jun 08, 2006 | 14.35 | 14.49 | 14.14 | 14.47 | 22,306 | +0.02(+0.13%) |
Jun 07, 2006 | 14.44 | 14.66 | 14.44 | 14.45 | 12,392 | +0.09(+0.63%) |
Jun 06, 2006 | 14.20 | 14.36 | 14.20 | 14.36 | 10,223 | +0.03(+0.20%) |
Jun 05, 2006 | 14.76 | 14.76 | 14.33 | 14.33 | 8,364 | -0.50(-3.39%) |
Jun 02, 2006 | 14.91 | 14.91 | 14.78 | 14.84 | 20,447 | +0.16(+1.08%) |
Jun 01, 2006 | 14.54 | 14.68 | 14.54 | 14.68 | 12,702 | +0.18(+1.22%) |
May 31, 2006 | 14.42 | 14.50 | 14.39 | 14.50 | 16,419 | +0.16(+1.15%) |
May 30, 2006 | 14.53 | 14.53 | 14.34 | 14.34 | 307,952 | -0.20(-1.40%) |
May 26, 2006 | 14.39 | 14.55 | 14.36 | 14.54 | 528,227 | +0.40(+2.81%) |
May 25, 2006 | 13.99 | 14.14 | 13.99 | 14.14 | 118,038 | +0.28(+2.03%) |
May 24, 2006 | 13.71 | 13.86 | 13.48 | 13.86 | 5,886 | +0.14(+0.99%) |
May 23, 2006 | 13.91 | 14.01 | 13.73 | 13.73 | 20,137 | -0.15(-1.07%) |
May 22, 2006 | 13.93 | 14.00 | 13.77 | 13.88 | 6,506 | -0.05(-0.37%) |
May 19, 2006 | 13.89 | 13.97 | 13.81 | 13.93 | 15,490 | +0.05(+0.32%) |
May 18, 2006 | 14.20 | 14.23 | 13.86 | 13.88 | 13,321 | -0.21(-1.51%) |
May 17, 2006 | 14.34 | 14.39 | 14.10 | 14.10 | 99,139 | -0.29(-2.02%) |
May 16, 2006 | 14.59 | 14.59 | 14.37 | 14.39 | 22,616 | -0.26(-1.78%) |
May 15, 2006 | 14.70 | 14.73 | 14.65 | 14.65 | 2,168 | -0.07(-0.50%) |
May 12, 2006 | 14.70 | 14.73 | 14.61 | 14.72 | 22,926 | -0.14(-0.91%) |
May 11, 2006 | 15.00 | 15.00 | 14.83 | 14.86 | 15,180 | -0.27(-1.79%) |
May 10, 2006 | 15.24 | 15.24 | 15.10 | 15.13 | 9,913 | -0.17(-1.10%) |
May 09, 2006 | 15.37 | 15.37 | 15.27 | 15.30 | 16,110 | -0.14(-0.88%) |
May 08, 2006 | 15.48 | 15.48 | 15.39 | 15.43 | 10,843 | +0.00(+0.02%) |
May 05, 2006 | 15.24 | 15.43 | 15.24 | 15.43 | 12,702 | +0.23(+1.49%) |
May 04, 2006 | 15.03 | 15.21 | 15.03 | 15.20 | 168,227 | +0.20(+1.36%) |
May 03, 2006 | 14.96 | 15.00 | 14.90 | 15.00 | 15,800 | -0.04(-0.26%) |
May 02, 2006 | 15.28 | 15.28 | 14.99 | 15.04 | 19,208 | -0.23(-1.48%) |
May 01, 2006 | 15.50 | 15.52 | 15.26 | 15.26 | 57,934 | -0.16(-1.05%) |
Apr 28, 2006 | 15.38 | 15.54 | 15.38 | 15.43 | 11,772 | -0.03(-0.21%) |
Apr 27, 2006 | 15.12 | 15.57 | 15.12 | 15.46 | 28,502 | +0.24(+1.57%) |
Apr 26, 2006 | 15.43 | 15.43 | 15.15 | 15.22 | 111,222 | -0.15(-0.95%) |
Apr 25, 2006 | 15.44 | 15.52 | 15.30 | 15.36 | 91,704 | -0.06(-0.40%) |
Apr 24, 2006 | 15.42 | 15.43 | 15.29 | 15.43 | 13,012 | -0.01(-0.06%) |
Apr 21, 2006 | 15.56 | 15.56 | 15.43 | 15.44 | 10,223 | -0.21(-1.36%) |
Apr 20, 2006 | 15.62 | 15.70 | 15.61 | 15.65 | 66,919 | -0.03(-0.19%) |
Apr 19, 2006 | 15.66 | 15.68 | 15.56 | 15.68 | 104,096 | +0.01(+0.08%) |
Apr 18, 2006 | 15.38 | 15.68 | 15.38 | 15.66 | 76,833 | +0.29(+1.89%) |
Apr 17, 2006 | 15.50 | 15.53 | 15.23 | 15.37 | 38,726 | -0.13(-0.85%) |
Apr 13, 2006 | 15.37 | 15.51 | 15.37 | 15.51 | 5,576 | +0.21(+1.35%) |
Apr 12, 2006 | 15.15 | 15.34 | 15.15 | 15.30 | 59,173 | +0.21(+1.39%) |
Apr 11, 2006 | 15.47 | 15.47 | 15.07 | 15.09 | 74,044 | -0.30(-1.93%) |
Apr 10, 2006 | 15.48 | 15.48 | 15.37 | 15.39 | 21,376 | -0.08(-0.50%) |
Apr 07, 2006 | 15.75 | 15.75 | 15.43 | 15.46 | 12,702 | -0.21(-1.36%) |
Apr 06, 2006 | 15.77 | 15.78 | 15.62 | 15.68 | 15,180 | -0.27(-1.68%) |
Apr 05, 2006 | 16.06 | 16.06 | 15.90 | 15.95 | 26,953 | -0.05(-0.30%) |
Apr 04, 2006 | 15.95 | 16.05 | 15.95 | 15.99 | 34,698 | +0.01(+0.06%) |
Apr 03, 2006 | 16.23 | 16.23 | 15.97 | 15.98 | 90,155 | -0.24(-1.49%) |
Mar 31, 2006 | 16.29 | 16.29 | 16.16 | 16.23 | 18,588 | +0.01(+0.06%) |
Mar 30, 2006 | 16.20 | 16.27 | 16.16 | 16.22 | 17,659 | +0.03(+0.18%) |
Mar 29, 2006 | 16.04 | 16.21 | 16.04 | 16.19 | 64,440 | +0.15(+0.93%) |
Mar 28, 2006 | 16.11 | 16.18 | 16.04 | 16.04 | 25,714 | -0.11(-0.68%) |
Mar 27, 2006 | 16.19 | 16.19 | 16.12 | 16.15 | 143,752 | -0.05(-0.34%) |
Mar 24, 2006 | 16.26 | 16.26 | 16.14 | 16.20 | 309,811 | -0.17(-1.03%) |
Mar 23, 2006 | 16.49 | 16.49 | 16.28 | 16.37 | 104,716 | -0.06(-0.39%) |
Mar 22, 2006 | 16.24 | 16.44 | 16.07 | 16.44 | 13,631 | +0.00(+0.00%) |
Mar 21, 2006 | 16.60 | 16.71 | 16.40 | 16.44 | 139,105 | -0.31(-1.83%) |
Mar 20, 2006 | 16.73 | 16.87 | 16.68 | 16.74 | 8,364 | -0.06(-0.38%) |
Mar 17, 2006 | 16.77 | 16.82 | 16.75 | 16.81 | 9,913 | -0.04(-0.25%) |
Mar 16, 2006 | 17.07 | 17.08 | 16.85 | 16.85 | 44,922 | -0.03(-0.15%) |
Mar 15, 2006 | 16.84 | 16.87 | 16.82 | 16.87 | 4,647 | +0.11(+0.64%) |
Mar 14, 2006 | 16.82 | 16.82 | 16.70 | 16.77 | 176,282 | -0.02(-0.10%) |
Mar 13, 2006 | 16.98 | 17.03 | 16.78 | 16.78 | 51,738 | -0.04(-0.23%) |
Mar 10, 2006 | 16.76 | 17.01 | 16.76 | 16.82 | 26,953 | -0.05(-0.27%) |
Mar 09, 2006 | 17.05 | 17.05 | 16.86 | 16.87 | 14,561 | -0.25(-1.43%) |
Mar 08, 2006 | 16.82 | 17.15 | 16.68 | 17.11 | 866,851 | +0.28(+1.67%) |
Mar 07, 2006 | 17.07 | 17.07 | 16.80 | 16.83 | 442,100 | -0.31(-1.83%) |
Mar 06, 2006 | 17.22 | 17.27 | 17.07 | 17.15 | 211,291 | -0.15(-0.84%) |
Mar 03, 2006 | 17.37 | 17.38 | 17.24 | 17.29 | 105,645 | -0.08(-0.44%) |
Mar 02, 2006 | 17.37 | 17.37 | 17.20 | 17.37 | 66,299 | -0.00(-0.02%) |
Mar 01, 2006 | 17.31 | 17.39 | 17.10 | 17.37 | 56,695 | +0.22(+1.26%) |
Feb 28, 2006 | 17.54 | 17.43 | 17.14 | 17.16 | 13,631 | -0.39(-2.21%) |
Feb 27, 2006 | 17.43 | 17.57 | 17.32 | 17.54 | 107,814 | +0.41(+2.39%) |
Feb 24, 2006 | 16.87 | 17.13 | 16.86 | 17.13 | 178,451 | +0.32(+1.90%) |
Feb 23, 2006 | 16.70 | 16.84 | 16.70 | 16.81 | 65,679 | +0.04(+0.25%) |
Feb 22, 2006 | 16.59 | 16.77 | 16.58 | 16.77 | 7,435 | +0.35(+2.14%) |
Feb 21, 2006 | 16.69 | 16.69 | 16.39 | 16.42 | 226,471 | -0.26(-1.59%) |
Feb 17, 2006 | 16.70 | 16.71 | 16.66 | 16.68 | 79,001 | +0.03(+0.17%) |
Feb 16, 2006 | 16.58 | 16.66 | 16.55 | 16.66 | 3,717 | +0.29(+1.75%) |
Feb 15, 2006 | 16.12 | 16.45 | 16.12 | 16.37 | 20,447 | +0.41(+2.57%) |
Feb 14, 2006 | 15.94 | 15.96 | 15.94 | 15.96 | 619 | +0.15(+0.94%) |
Feb 13, 2006 | 15.89 | 15.89 | 15.80 | 15.81 | 122,685 | -0.23(-1.41%) |
Feb 10, 2006 | 15.88 | 16.04 | 15.81 | 16.04 | 16,729 | +0.05(+0.28%) |
Feb 09, 2006 | 16.03 | 16.19 | 15.99 | 15.99 | 37,487 | +0.15(+0.94%) |
Feb 08, 2006 | 15.82 | 15.84 | 15.75 | 15.84 | 1,549 | -0.01(-0.04%) |
Feb 07, 2006 | 15.95 | 16.00 | 15.85 | 15.85 | 17,039 | -0.05(-0.30%) |