Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 15.63 | 15.74 | 14.87 | 14.94 | 122,047 | -0.71(-4.54%) |
Oct 30, 2006 | 15.57 | 15.94 | 15.37 | 15.65 | 69,686 | +0.10(+0.64%) |
Oct 27, 2006 | 16.01 | 16.21 | 15.55 | 15.55 | 34,689 | -0.45(-2.81%) |
Oct 26, 2006 | 15.86 | 16.16 | 15.55 | 16.00 | 63,101 | +0.14(+0.88%) |
Oct 25, 2006 | 15.65 | 16.00 | 15.54 | 15.86 | 47,846 | +0.36(+2.32%) |
Oct 24, 2006 | 15.92 | 16.00 | 15.50 | 15.50 | 92,683 | -0.50(-3.12%) |
Oct 23, 2006 | 16.20 | 16.37 | 15.94 | 16.00 | 119,535 | -0.25(-1.54%) |
Oct 20, 2006 | 16.53 | 16.53 | 16.05 | 16.25 | 47,757 | -0.18(-1.10%) |
Oct 19, 2006 | 16.56 | 16.75 | 16.35 | 16.43 | 43,686 | -0.22(-1.32%) |
Oct 18, 2006 | 16.72 | 16.97 | 16.39 | 16.65 | 42,189 | -0.05(-0.30%) |
Oct 17, 2006 | 16.65 | 16.84 | 16.57 | 16.70 | 36,959 | +0.01(+0.06%) |
Oct 16, 2006 | 16.72 | 16.92 | 16.55 | 16.69 | 72,355 | +0.04(+0.24%) |
Oct 13, 2006 | 16.84 | 16.95 | 16.47 | 16.65 | 65,117 | -0.10(-0.60%) |
Oct 12, 2006 | 16.78 | 17.00 | 16.24 | 16.75 | 89,212 | +0.12(+0.72%) |
Oct 11, 2006 | 16.75 | 16.77 | 16.11 | 16.63 | 37,636 | -0.24(-1.42%) |
Oct 10, 2006 | 16.86 | 17.31 | 16.77 | 16.87 | 35,591 | +0.10(+0.60%) |
Oct 09, 2006 | 16.85 | 16.94 | 16.57 | 16.77 | 37,300 | -0.06(-0.36%) |
Oct 06, 2006 | 16.89 | 17.12 | 16.69 | 16.83 | 37,830 | -0.17(-1.00%) |
Oct 05, 2006 | 16.79 | 17.49 | 16.77 | 17.00 | 111,636 | +0.15(+0.89%) |
Oct 04, 2006 | 16.77 | 16.90 | 16.30 | 16.85 | 84,228 | +0.06(+0.36%) |
Oct 03, 2006 | 16.10 | 16.95 | 16.10 | 16.79 | 109,172 | +0.69(+4.29%) |
Oct 02, 2006 | 16.94 | 16.94 | 16.00 | 16.10 | 83,450 | -0.35(-2.13%) |
Sep 29, 2006 | 16.82 | 16.91 | 16.45 | 16.45 | 84,584 | -0.40(-2.37%) |
Sep 28, 2006 | 17.09 | 17.16 | 16.50 | 16.85 | 109,264 | -0.16(-0.94%) |
Sep 27, 2006 | 16.99 | 17.15 | 16.91 | 17.01 | 38,081 | +0.03(+0.18%) |
Sep 26, 2006 | 16.58 | 17.01 | 16.52 | 16.98 | 89,074 | +0.43(+2.60%) |
Sep 25, 2006 | 16.25 | 16.64 | 16.10 | 16.55 | 113,459 | +0.42(+2.60%) |
Sep 22, 2006 | 16.27 | 16.50 | 16.05 | 16.13 | 96,345 | -0.19(-1.16%) |
Sep 21, 2006 | 16.74 | 16.90 | 16.27 | 16.32 | 70,355 | -0.42(-2.51%) |
Sep 20, 2006 | 16.26 | 16.88 | 16.09 | 16.74 | 84,110 | +0.60(+3.72%) |
Sep 19, 2006 | 16.10 | 16.45 | 15.57 | 16.14 | 90,399 | +0.09(+0.56%) |
Sep 18, 2006 | 16.06 | 16.08 | 15.89 | 16.05 | 119,459 | -0.01(-0.06%) |
Sep 15, 2006 | 15.65 | 16.33 | 15.08 | 16.06 | 292,405 | +0.53(+3.41%) |
Sep 14, 2006 | 14.75 | 15.57 | 14.68 | 15.53 | 164,556 | +0.76(+5.15%) |
Sep 13, 2006 | 14.65 | 14.88 | 14.19 | 14.77 | 260,801 | +0.12(+0.82%) |
Sep 12, 2006 | 14.05 | 14.75 | 14.00 | 14.65 | 179,823 | +0.61(+4.34%) |
Sep 11, 2006 | 14.14 | 14.15 | 13.88 | 14.04 | 328,702 | +0.14(+1.01%) |
Sep 08, 2006 | 13.64 | 14.01 | 13.40 | 13.90 | 665,510 | -0.21(-1.49%) |
Sep 07, 2006 | 14.72 | 14.72 | 13.83 | 14.11 | 267,900 | -1.49(-9.55%) |
Sep 06, 2006 | 15.78 | 16.05 | 15.60 | 15.60 | 77,102 | -0.33(-2.07%) |
Sep 05, 2006 | 16.10 | 16.10 | 15.65 | 15.93 | 97,032 | -0.12(-0.75%) |
Sep 01, 2006 | 15.84 | 16.36 | 15.67 | 16.05 | 96,869 | +0.27(+1.71%) |
Aug 31, 2006 | 16.50 | 16.50 | 15.63 | 15.78 | 124,827 | -0.73(-4.42%) |
Aug 30, 2006 | 15.31 | 16.59 | 15.11 | 16.51 | 146,919 | +1.25(+8.19%) |
Aug 29, 2006 | 15.36 | 15.45 | 15.03 | 15.26 | 55,708 | +0.02(+0.13%) |
Aug 28, 2006 | 15.30 | 15.30 | 15.12 | 15.24 | 39,394 | +0.15(+0.99%) |
Aug 25, 2006 | 15.14 | 15.28 | 15.06 | 15.09 | 65,144 | -0.12(-0.79%) |
Aug 24, 2006 | 15.36 | 15.40 | 14.90 | 15.21 | 26,965 | +0.08(+0.53%) |
Aug 23, 2006 | 15.36 | 15.45 | 15.08 | 15.13 | 168,525 | -0.17(-1.11%) |
Aug 22, 2006 | 14.91 | 15.30 | 14.88 | 15.30 | 200,660 | +0.48(+3.24%) |
Aug 21, 2006 | 14.83 | 14.96 | 14.76 | 14.82 | 65,786 | -0.14(-0.94%) |
Aug 18, 2006 | 15.02 | 15.05 | 14.95 | 14.96 | 82,250 | +0.01(+0.07%) |
Aug 17, 2006 | 14.91 | 15.17 | 14.87 | 14.95 | 59,499 | -0.04(-0.27%) |
Aug 16, 2006 | 14.99 | 15.07 | 14.89 | 14.99 | 47,981 | +0.03(+0.20%) |
Aug 15, 2006 | 15.02 | 15.22 | 14.87 | 14.96 | 126,302 | +0.14(+0.94%) |
Aug 14, 2006 | 14.96 | 15.00 | 14.82 | 14.82 | 54,212 | -0.05(-0.34%) |
Aug 11, 2006 | 14.91 | 14.97 | 14.80 | 14.87 | 54,753 | -0.10(-0.67%) |
Aug 10, 2006 | 15.22 | 15.22 | 14.90 | 14.97 | 58,294 | -0.30(-1.96%) |
Aug 09, 2006 | 15.50 | 15.50 | 15.14 | 15.27 | 71,914 | -0.09(-0.59%) |
Aug 08, 2006 | 15.34 | 15.45 | 15.10 | 15.36 | 74,479 | +0.04(+0.26%) |
Aug 07, 2006 | 15.35 | 15.38 | 15.12 | 15.32 | 33,108 | -0.14(-0.91%) |
Aug 04, 2006 | 15.39 | 15.54 | 15.27 | 15.46 | 68,698 | +0.25(+1.64%) |
Aug 03, 2006 | 15.19 | 15.50 | 14.89 | 15.21 | 73,777 | -0.01(-0.07%) |
Aug 02, 2006 | 15.39 | 15.50 | 15.20 | 15.22 | 100,113 | -0.04(-0.26%) |