Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 15.79 | 15.94 | 15.73 | 15.86 | 1,928,768 | +0.15(+0.96%) |
Oct 30, 2006 | 15.18 | 15.79 | 15.17 | 15.71 | 2,168,634 | +0.53(+3.52%) |
Oct 27, 2006 | 15.61 | 15.61 | 14.91 | 15.18 | 1,617,007 | -0.45(-2.89%) |
Oct 26, 2006 | 15.31 | 15.67 | 15.21 | 15.63 | 1,726,642 | +0.25(+1.61%) |
Oct 25, 2006 | 15.65 | 15.75 | 15.20 | 15.38 | 1,148,569 | -0.17(-1.11%) |
Oct 24, 2006 | 15.66 | 15.83 | 15.43 | 15.55 | 1,298,071 | -0.11(-0.67%) |
Oct 23, 2006 | 15.47 | 15.71 | 15.30 | 15.66 | 1,173,553 | +0.19(+1.22%) |
Oct 20, 2006 | 15.52 | 15.54 | 15.30 | 15.47 | 930,629 | +0.01(+0.05%) |
Oct 19, 2006 | 15.34 | 15.68 | 15.31 | 15.46 | 897,407 | -0.01(-0.05%) |
Oct 18, 2006 | 15.80 | 15.80 | 15.37 | 15.47 | 1,350,961 | -0.26(-1.63%) |
Oct 17, 2006 | 15.76 | 15.78 | 15.40 | 15.73 | 1,277,074 | -0.04(-0.24%) |
Oct 16, 2006 | 15.80 | 15.94 | 15.76 | 15.76 | 1,794,150 | +0.08(+0.48%) |
Oct 13, 2006 | 15.60 | 15.76 | 15.52 | 15.69 | 1,873,751 | +0.08(+0.53%) |
Oct 12, 2006 | 15.30 | 15.67 | 15.25 | 15.61 | 3,220,061 | +0.31(+2.02%) |
Oct 11, 2006 | 15.02 | 15.32 | 14.97 | 15.30 | 4,735,674 | +0.28(+1.85%) |
Oct 10, 2006 | 14.97 | 15.04 | 14.74 | 15.02 | 3,405,842 | +0.05(+0.35%) |
Oct 09, 2006 | 15.05 | 15.05 | 14.74 | 14.97 | 2,504,049 | -0.16(-1.05%) |
Oct 06, 2006 | 15.38 | 15.38 | 15.12 | 15.13 | 1,872,555 | -0.25(-1.62%) |
Oct 05, 2006 | 15.42 | 15.50 | 15.22 | 15.37 | 2,607,438 | -0.02(-0.15%) |
Oct 04, 2006 | 15.40 | 15.50 | 15.35 | 15.40 | 2,747,903 | +0.00(+0.00%) |
Oct 03, 2006 | 15.15 | 15.46 | 14.96 | 15.40 | 2,739,398 | +0.31(+2.05%) |
Oct 02, 2006 | 14.91 | 15.36 | 14.65 | 15.09 | 2,712,820 | +0.18(+1.21%) |
Sep 29, 2006 | 15.12 | 15.26 | 14.90 | 14.91 | 1,691,027 | -0.26(-1.74%) |
Sep 28, 2006 | 15.29 | 15.39 | 15.05 | 15.17 | 1,957,605 | -0.12(-0.79%) |
Sep 27, 2006 | 15.00 | 15.32 | 14.91 | 15.29 | 1,808,901 | +0.29(+1.96%) |
Sep 26, 2006 | 14.90 | 15.05 | 14.78 | 15.00 | 2,229,498 | +0.12(+0.81%) |
Sep 25, 2006 | 14.49 | 14.91 | 14.39 | 14.88 | 2,974,480 | +0.39(+2.70%) |
Sep 22, 2006 | 14.67 | 14.91 | 14.46 | 14.49 | 2,159,332 | -0.33(-2.23%) |
Sep 21, 2006 | 15.01 | 15.01 | 14.72 | 14.82 | 1,845,445 | -0.14(-0.96%) |
Sep 20, 2006 | 15.00 | 15.16 | 14.89 | 14.96 | 2,115,478 | +0.21(+1.43%) |
Sep 19, 2006 | 14.54 | 15.12 | 14.52 | 14.75 | 3,265,643 | +0.16(+1.08%) |
Sep 18, 2006 | 14.55 | 14.74 | 14.42 | 14.59 | 1,731,957 | -0.14(-0.92%) |
Sep 15, 2006 | 15.07 | 15.34 | 14.43 | 14.73 | 4,071,755 | -0.34(-2.25%) |
Sep 14, 2006 | 15.28 | 15.28 | 14.95 | 15.07 | 2,702,056 | -0.39(-2.53%) |
Sep 13, 2006 | 14.82 | 15.48 | 14.78 | 15.46 | 4,723,050 | +0.61(+4.11%) |
Sep 12, 2006 | 14.57 | 15.00 | 14.53 | 14.85 | 2,300,063 | +0.36(+2.49%) |
Sep 11, 2006 | 13.85 | 14.52 | 13.85 | 14.49 | 2,281,325 | +0.41(+2.94%) |
Sep 08, 2006 | 13.88 | 14.22 | 13.85 | 14.07 | 2,131,957 | +0.27(+1.96%) |
Sep 07, 2006 | 13.78 | 13.90 | 13.64 | 13.80 | 2,502,322 | +0.02(+0.16%) |
Sep 06, 2006 | 13.85 | 13.88 | 13.72 | 13.78 | 1,787,505 | +0.01(+0.05%) |
Sep 05, 2006 | 13.78 | 13.80 | 13.67 | 13.77 | 1,636,675 | +0.00(+0.00%) |
Sep 01, 2006 | 13.82 | 13.86 | 13.64 | 13.77 | 1,088,636 | -0.04(-0.27%) |
Aug 31, 2006 | 13.85 | 13.89 | 13.75 | 13.81 | 1,765,047 | +0.05(+0.33%) |
Aug 30, 2006 | 13.77 | 13.92 | 13.69 | 13.76 | 1,748,967 | -0.01(-0.06%) |
Aug 29, 2006 | 13.66 | 13.81 | 13.56 | 13.77 | 1,489,034 | +0.11(+0.83%) |
Aug 28, 2006 | 13.55 | 13.66 | 13.51 | 13.66 | 1,679,067 | +0.11(+0.83%) |
Aug 25, 2006 | 13.44 | 13.59 | 13.41 | 13.54 | 2,412,887 | +0.08(+0.62%) |
Aug 24, 2006 | 13.61 | 13.67 | 13.16 | 13.46 | 4,855,275 | +0.05(+0.39%) |
Aug 23, 2006 | 13.73 | 13.74 | 13.34 | 13.41 | 4,371,422 | -0.36(-2.62%) |
Aug 22, 2006 | 13.91 | 13.91 | 13.67 | 13.77 | 1,244,782 | -0.11(-0.76%) |