Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 14.93 | 15.09 | 14.93 | 15.03 | 19,800 | +0.10(+0.67%) |
Oct 30, 2006 | 14.90 | 14.99 | 14.90 | 14.93 | 1,700 | +0.07(+0.47%) |
Oct 27, 2006 | 14.84 | 15.05 | 14.84 | 14.86 | 10,800 | +0.01(+0.07%) |
Oct 26, 2006 | 14.89 | 14.95 | 14.84 | 14.85 | 3,700 | -0.05(-0.33%) |
Oct 25, 2006 | 14.88 | 14.95 | 14.85 | 14.90 | 23,600 | +0.06(+0.40%) |
Oct 24, 2006 | 14.73 | 14.95 | 14.73 | 14.84 | 30,400 | +0.13(+0.88%) |
Oct 23, 2006 | 14.71 | 14.74 | 14.70 | 14.71 | 2,100 | +0.01(+0.07%) |
Oct 20, 2006 | 14.80 | 14.80 | 14.70 | 14.70 | 2,800 | -0.08(-0.54%) |
Oct 19, 2006 | 14.74 | 14.78 | 14.73 | 14.78 | 5,400 | +0.11(+0.75%) |
Oct 18, 2006 | 14.67 | 14.71 | 14.67 | 14.67 | 4,400 | +0.06(+0.41%) |
Oct 17, 2006 | 14.67 | 14.71 | 14.61 | 14.61 | 4,300 | -0.02(-0.14%) |
Oct 16, 2006 | 14.62 | 14.63 | 14.61 | 14.63 | 6,500 | -0.02(-0.14%) |
Oct 13, 2006 | 14.65 | 14.76 | 14.65 | 14.65 | 10,100 | -0.04(-0.27%) |
Oct 12, 2006 | 14.60 | 14.69 | 14.60 | 14.69 | 8,900 | -0.01(-0.07%) |
Oct 11, 2006 | 14.79 | 14.81 | 14.69 | 14.70 | 12,500 | -0.01(-0.10%) |
Oct 10, 2006 | 14.73 | 14.79 | 14.71 | 14.71 | 5,000 | -0.05(-0.31%) |
Oct 09, 2006 | 14.84 | 14.89 | 14.76 | 14.76 | 7,800 | -0.06(-0.40%) |
Oct 06, 2006 | 14.85 | 14.85 | 14.82 | 14.82 | 1,200 | -0.02(-0.13%) |
Oct 05, 2006 | 14.93 | 14.93 | 14.84 | 14.84 | 6,100 | -0.09(-0.60%) |
Oct 04, 2006 | 14.93 | 14.97 | 14.88 | 14.93 | 6,300 | +0.02(+0.13%) |
Oct 03, 2006 | 14.90 | 14.97 | 14.90 | 14.91 | 8,800 | +0.02(+0.13%) |
Oct 02, 2006 | 14.90 | 14.90 | 14.89 | 14.89 | 7,200 | +0.00(+0.00%) |
Sep 29, 2006 | 14.89 | 14.89 | 14.89 | 14.89 | 4,000 | +0.01(+0.07%) |
Sep 28, 2006 | 14.80 | 14.88 | 14.80 | 14.88 | 4,900 | +0.04(+0.27%) |
Sep 27, 2006 | 14.76 | 14.84 | 14.75 | 14.84 | 6,600 | +0.07(+0.47%) |
Sep 26, 2006 | 14.80 | 14.80 | 14.72 | 14.77 | 18,400 | +0.00(+0.00%) |
Sep 25, 2006 | 14.81 | 14.86 | 14.76 | 14.77 | 5,100 | +0.01(+0.07%) |
Sep 22, 2006 | 14.82 | 14.85 | 14.76 | 14.76 | 9,400 | -0.04(-0.27%) |
Sep 21, 2006 | 14.82 | 14.82 | 14.73 | 14.80 | 4,900 | -0.02(-0.13%) |
Sep 20, 2006 | 14.77 | 14.82 | 14.77 | 14.82 | 3,600 | +0.12(+0.82%) |
Sep 19, 2006 | 14.65 | 14.73 | 14.65 | 14.70 | 1,400 | +0.05(+0.34%) |
Sep 18, 2006 | 14.77 | 14.77 | 14.65 | 14.65 | 8,800 | -0.09(-0.61%) |
Sep 15, 2006 | 14.77 | 14.77 | 14.73 | 14.74 | 11,100 | -0.02(-0.14%) |
Sep 14, 2006 | 14.78 | 14.78 | 14.76 | 14.76 | 1,300 | -0.01(-0.07%) |
Sep 13, 2006 | 14.77 | 14.78 | 14.74 | 14.77 | 7,600 | +0.03(+0.20%) |
Sep 12, 2006 | 14.71 | 14.76 | 14.71 | 14.74 | 10,200 | +0.02(+0.14%) |
Sep 11, 2006 | 14.67 | 14.76 | 14.65 | 14.72 | 15,900 | +0.09(+0.62%) |
Sep 08, 2006 | 14.65 | 14.66 | 14.42 | 14.63 | 23,700 | +0.04(+0.27%) |
Sep 07, 2006 | 14.50 | 14.59 | 14.45 | 14.59 | 11,100 | +0.09(+0.62%) |
Sep 06, 2006 | 14.70 | 14.70 | 14.50 | 14.50 | 6,100 | -0.16(-1.09%) |
Sep 05, 2006 | 14.73 | 14.76 | 14.64 | 14.66 | 17,500 | +0.00(+0.00%) |
Sep 01, 2006 | 14.00 | 14.67 | 14.00 | 14.66 | 57,700 | -0.17(-1.15%) |
Aug 31, 2006 | 14.95 | 14.95 | 14.83 | 14.83 | 8,600 | -0.03(-0.20%) |
Aug 30, 2006 | 14.81 | 14.99 | 14.81 | 14.86 | 11,900 | +0.07(+0.47%) |
Aug 29, 2006 | 14.90 | 14.90 | 14.79 | 14.79 | 10,300 | +0.03(+0.20%) |
Aug 28, 2006 | 14.75 | 14.87 | 14.75 | 14.76 | 13,600 | -0.01(-0.07%) |
Aug 25, 2006 | 14.72 | 14.85 | 14.69 | 14.77 | 15,300 | +0.11(+0.75%) |
Aug 24, 2006 | 14.61 | 14.71 | 14.60 | 14.66 | 8,600 | +0.07(+0.48%) |
Aug 23, 2006 | 14.64 | 14.65 | 14.59 | 14.59 | 2,800 | +0.01(+0.07%) |
Aug 22, 2006 | 14.65 | 14.74 | 14.58 | 14.58 | 8,500 | -0.06(-0.41%) |
Aug 21, 2006 | 14.73 | 14.75 | 14.62 | 14.64 | 18,800 | -0.04(-0.27%) |
Aug 18, 2006 | 14.67 | 14.68 | 14.63 | 14.68 | 11,500 | +0.05(+0.34%) |
Aug 17, 2006 | 14.59 | 14.63 | 14.59 | 14.63 | 9,900 | +0.12(+0.83%) |
Aug 16, 2006 | 14.40 | 14.52 | 14.40 | 14.51 | 4,600 | +0.13(+0.90%) |
Aug 15, 2006 | 14.40 | 14.55 | 14.34 | 14.38 | 21,600 | +0.03(+0.21%) |
Aug 14, 2006 | 14.40 | 14.40 | 14.34 | 14.35 | 400 | -0.04(-0.28%) |
Aug 11, 2006 | 14.30 | 14.40 | 14.25 | 14.39 | 3,500 | +0.09(+0.63%) |
Aug 10, 2006 | 14.42 | 14.42 | 14.30 | 14.30 | 5,300 | -0.05(-0.35%) |
Aug 09, 2006 | 14.35 | 14.35 | 14.18 | 14.35 | 5,300 | +0.01(+0.07%) |
Aug 08, 2006 | 14.35 | 14.35 | 14.34 | 14.34 | 2,400 | +0.01(+0.07%) |
Aug 07, 2006 | 14.32 | 14.34 | 14.30 | 14.33 | 1,300 | +0.08(+0.56%) |
Aug 04, 2006 | 14.37 | 14.37 | 14.24 | 14.25 | 5,600 | -0.08(-0.56%) |
Aug 03, 2006 | 14.22 | 14.33 | 14.22 | 14.33 | 6,300 | +0.06(+0.42%) |
Aug 02, 2006 | 14.26 | 14.27 | 14.25 | 14.27 | 13,300 | +0.06(+0.42%) |