Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 15.07 | 15.14 | 14.96 | 15.09 | 772,830 | -0.01(-0.08%) |
Oct 30, 2006 | 14.97 | 15.13 | 14.93 | 15.10 | 582,856 | +0.14(+0.90%) |
Oct 27, 2006 | 14.87 | 15.09 | 14.84 | 14.96 | 1,032,596 | +0.04(+0.24%) |
Oct 26, 2006 | 15.15 | 15.24 | 14.86 | 14.93 | 1,412,372 | -0.18(-1.17%) |
Oct 25, 2006 | 15.25 | 15.41 | 15.08 | 15.10 | 1,551,107 | -0.09(-0.62%) |
Oct 24, 2006 | 14.79 | 15.20 | 14.79 | 15.20 | 2,300,957 | +0.48(+3.23%) |
Oct 23, 2006 | 14.19 | 14.73 | 14.10 | 14.72 | 2,211,758 | +0.78(+5.60%) |
Oct 20, 2006 | 13.85 | 13.97 | 13.81 | 13.94 | 554,769 | +0.09(+0.68%) |
Oct 19, 2006 | 13.74 | 13.90 | 13.69 | 13.85 | 579,792 | +0.04(+0.30%) |
Oct 18, 2006 | 13.53 | 13.81 | 13.53 | 13.81 | 927,566 | +0.27(+2.00%) |
Oct 17, 2006 | 13.59 | 13.72 | 13.51 | 13.53 | 605,497 | -0.06(-0.43%) |
Oct 16, 2006 | 13.48 | 13.62 | 13.48 | 13.59 | 541,832 | +0.06(+0.48%) |
Oct 13, 2006 | 13.57 | 13.61 | 13.49 | 13.53 | 552,045 | -0.03(-0.22%) |
Oct 12, 2006 | 13.44 | 13.58 | 13.36 | 13.56 | 530,937 | +0.12(+0.92%) |
Oct 11, 2006 | 13.51 | 13.56 | 13.33 | 13.44 | 560,897 | -0.12(-0.87%) |
Oct 10, 2006 | 13.47 | 13.63 | 13.45 | 13.55 | 278,321 | +0.06(+0.44%) |
Oct 09, 2006 | 13.44 | 13.55 | 13.42 | 13.49 | 407,012 | +0.02(+0.17%) |
Oct 06, 2006 | 13.59 | 13.58 | 13.34 | 13.47 | 702,186 | -0.11(-0.82%) |
Oct 05, 2006 | 13.32 | 13.61 | 13.32 | 13.58 | 939,312 | +0.24(+1.81%) |
Oct 04, 2006 | 13.13 | 13.35 | 13.13 | 13.34 | 623,711 | +0.15(+1.11%) |
Oct 03, 2006 | 13.35 | 13.35 | 13.17 | 13.19 | 809,258 | -0.15(-1.10%) |
Oct 02, 2006 | 13.09 | 13.44 | 13.09 | 13.34 | 805,684 | +0.22(+1.66%) |
Sep 29, 2006 | 13.25 | 13.36 | 13.09 | 13.12 | 1,133,711 | -0.16(-1.24%) |
Sep 28, 2006 | 13.42 | 13.49 | 13.25 | 13.29 | 733,167 | -0.14(-1.05%) |
Sep 27, 2006 | 13.32 | 13.45 | 13.32 | 13.43 | 954,973 | +0.06(+0.48%) |
Sep 26, 2006 | 13.18 | 13.40 | 13.11 | 13.36 | 1,068,173 | +0.16(+1.25%) |
Sep 25, 2006 | 13.30 | 13.36 | 13.07 | 13.20 | 1,744,485 | -0.08(-0.58%) |
Sep 22, 2006 | 13.58 | 13.62 | 13.26 | 13.28 | 1,228,187 | -0.35(-2.54%) |
Sep 21, 2006 | 13.62 | 13.68 | 13.48 | 13.62 | 1,058,981 | +0.01(+0.04%) |
Sep 20, 2006 | 13.58 | 13.68 | 13.56 | 13.62 | 1,078,898 | +0.08(+0.61%) |
Sep 19, 2006 | 13.49 | 13.61 | 13.45 | 13.53 | 893,861 | +0.03(+0.22%) |
Sep 18, 2006 | 13.62 | 13.65 | 13.50 | 13.51 | 927,055 | -0.06(-0.48%) |
Sep 15, 2006 | 13.51 | 13.68 | 13.48 | 13.57 | 1,701,758 | +0.06(+0.43%) |
Sep 14, 2006 | 13.60 | 13.72 | 13.51 | 13.51 | 996,338 | -0.15(-1.07%) |
Sep 13, 2006 | 13.65 | 13.76 | 13.65 | 13.66 | 596,304 | -0.01(-0.04%) |
Sep 12, 2006 | 13.62 | 13.74 | 13.60 | 13.66 | 787,810 | -0.04(-0.30%) |
Sep 11, 2006 | 13.75 | 13.85 | 13.63 | 13.71 | 840,240 | -0.10(-0.72%) |
Sep 08, 2006 | 13.79 | 13.89 | 13.78 | 13.81 | 710,016 | +0.04(+0.30%) |
Sep 07, 2006 | 13.83 | 14.01 | 13.73 | 13.76 | 1,366,071 | -0.20(-1.43%) |
Sep 06, 2006 | 14.22 | 14.32 | 13.96 | 13.96 | 938,120 | -0.41(-2.82%) |
Sep 05, 2006 | 14.35 | 14.47 | 14.33 | 14.37 | 708,314 | -0.04(-0.29%) |
Sep 01, 2006 | 14.40 | 14.51 | 14.38 | 14.41 | 606,007 | +0.02(+0.12%) |
Aug 31, 2006 | 14.42 | 14.54 | 14.35 | 14.39 | 797,853 | -0.01(-0.04%) |
Aug 30, 2006 | 14.39 | 14.40 | 14.29 | 14.40 | 1,003,317 | +0.05(+0.37%) |
Aug 29, 2006 | 14.63 | 14.63 | 14.22 | 14.35 | 1,811,554 | -0.31(-2.12%) |
Aug 28, 2006 | 14.51 | 14.68 | 14.49 | 14.66 | 438,674 | +0.15(+1.05%) |
Aug 25, 2006 | 14.57 | 14.65 | 14.50 | 14.50 | 509,318 | -0.14(-0.92%) |
Aug 24, 2006 | 14.54 | 14.66 | 14.49 | 14.64 | 556,131 | +0.10(+0.69%) |
Aug 23, 2006 | 14.70 | 14.73 | 14.46 | 14.54 | 550,003 | -0.13(-0.88%) |
Aug 22, 2006 | 14.62 | 14.73 | 14.61 | 14.67 | 677,332 | +0.02(+0.12%) |
Aug 21, 2006 | 14.84 | 14.92 | 14.65 | 14.65 | 659,288 | -0.24(-1.62%) |
Aug 18, 2006 | 14.65 | 14.92 | 14.65 | 14.89 | 953,270 | +0.21(+1.40%) |
Aug 17, 2006 | 14.67 | 14.82 | 14.64 | 14.69 | 592,900 | -0.11(-0.71%) |
Aug 16, 2006 | 14.79 | 14.91 | 14.69 | 14.79 | 740,997 | +0.09(+0.64%) |
Aug 15, 2006 | 14.60 | 14.83 | 14.51 | 14.70 | 981,868 | +0.25(+1.71%) |
Aug 14, 2006 | 14.50 | 14.55 | 14.39 | 14.45 | 606,858 | -0.02(-0.16%) |
Aug 11, 2006 | 14.58 | 14.58 | 14.42 | 14.47 | 471,017 | -0.09(-0.60%) |
Aug 10, 2006 | 14.59 | 14.65 | 14.48 | 14.56 | 616,561 | -0.10(-0.68%) |
Aug 09, 2006 | 14.73 | 14.92 | 14.66 | 14.66 | 777,426 | +0.02(+0.16%) |
Aug 08, 2006 | 14.78 | 14.89 | 14.61 | 14.64 | 630,520 | -0.09(-0.64%) |
Aug 07, 2006 | 14.72 | 14.80 | 14.69 | 14.73 | 654,182 | -0.03(-0.20%) |
Aug 04, 2006 | 14.85 | 14.89 | 14.69 | 14.76 | 745,253 | +0.00(+0.00%) |
Aug 03, 2006 | 14.69 | 14.83 | 14.68 | 14.76 | 862,369 | +0.02(+0.12%) |
Aug 02, 2006 | 14.83 | 14.88 | 14.70 | 14.74 | 1,244,018 | +0.00(+0.00%) |