Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 14.05 | 14.18 | 13.94 | 13.97 | 3,428,143 | +0.03(+0.21%) |
Oct 30, 2006 | 13.93 | 14.02 | 13.88 | 13.94 | 2,315,831 | +0.01(+0.07%) |
Oct 27, 2006 | 14.09 | 14.11 | 13.93 | 13.93 | 2,445,092 | -0.23(-1.60%) |
Oct 26, 2006 | 14.11 | 14.20 | 14.06 | 14.16 | 2,368,985 | +0.06(+0.46%) |
Oct 25, 2006 | 14.09 | 14.15 | 13.98 | 14.10 | 3,133,077 | +0.07(+0.50%) |
Oct 24, 2006 | 13.99 | 14.07 | 13.99 | 14.03 | 3,671,867 | -0.01(-0.08%) |
Oct 23, 2006 | 13.97 | 14.15 | 13.93 | 14.04 | 4,026,731 | +0.07(+0.47%) |
Oct 20, 2006 | 14.21 | 14.21 | 13.90 | 13.97 | 5,547,364 | -0.23(-1.64%) |
Oct 19, 2006 | 14.11 | 14.21 | 13.96 | 14.20 | 4,074,751 | +0.10(+0.72%) |
Oct 18, 2006 | 14.30 | 14.42 | 14.06 | 14.10 | 4,845,789 | -0.11(-0.76%) |
Oct 17, 2006 | 14.16 | 14.28 | 14.15 | 14.21 | 4,110,389 | -0.02(-0.17%) |
Oct 16, 2006 | 14.09 | 14.33 | 14.08 | 14.24 | 4,399,113 | +0.19(+1.34%) |
Oct 13, 2006 | 14.08 | 14.08 | 13.95 | 14.05 | 2,515,763 | -0.03(-0.22%) |
Oct 12, 2006 | 13.95 | 14.11 | 13.87 | 14.08 | 3,583,981 | +0.21(+1.48%) |
Oct 11, 2006 | 13.85 | 13.92 | 13.74 | 13.87 | 4,542,871 | -0.11(-0.77%) |
Oct 10, 2006 | 14.05 | 14.06 | 13.89 | 13.98 | 3,114,050 | -0.10(-0.72%) |
Oct 09, 2006 | 14.02 | 14.15 | 13.91 | 14.08 | 3,119,486 | +0.05(+0.34%) |
Oct 06, 2006 | 14.04 | 14.11 | 13.94 | 14.03 | 3,368,646 | -0.01(-0.07%) |
Oct 05, 2006 | 14.01 | 14.11 | 13.99 | 14.04 | 3,980,523 | +0.01(+0.07%) |
Oct 04, 2006 | 13.92 | 14.04 | 13.86 | 14.03 | 2,461,099 | +0.12(+0.88%) |
Oct 03, 2006 | 13.89 | 14.01 | 13.86 | 13.91 | 3,024,352 | +0.04(+0.30%) |
Oct 02, 2006 | 13.88 | 13.95 | 13.82 | 13.87 | 2,734,118 | -0.01(-0.10%) |
Sep 29, 2006 | 13.96 | 14.00 | 13.81 | 13.88 | 4,414,817 | -0.03(-0.21%) |
Sep 28, 2006 | 13.82 | 13.98 | 13.75 | 13.91 | 5,124,547 | +0.17(+1.22%) |
Sep 27, 2006 | 13.49 | 13.83 | 13.49 | 13.75 | 6,138,100 | +0.25(+1.86%) |
Sep 26, 2006 | 13.37 | 13.51 | 13.32 | 13.49 | 7,220,815 | +0.13(+0.94%) |
Sep 25, 2006 | 13.39 | 13.45 | 13.23 | 13.37 | 6,050,215 | +0.10(+0.75%) |
Sep 22, 2006 | 13.32 | 13.35 | 13.20 | 13.27 | 7,219,909 | -0.05(-0.37%) |
Sep 21, 2006 | 13.51 | 13.53 | 13.28 | 13.32 | 7,182,157 | -0.14(-1.07%) |
Sep 20, 2006 | 13.60 | 13.63 | 13.44 | 13.46 | 3,536,263 | -0.13(-0.94%) |
Sep 19, 2006 | 13.65 | 13.66 | 13.48 | 13.59 | 3,280,459 | -0.09(-0.68%) |
Sep 18, 2006 | 13.66 | 13.76 | 13.63 | 13.68 | 4,256,261 | -0.01(-0.04%) |
Sep 15, 2006 | 13.70 | 13.74 | 13.60 | 13.69 | 5,405,116 | +0.10(+0.76%) |
Sep 14, 2006 | 13.58 | 13.64 | 13.50 | 13.59 | 4,554,347 | -0.16(-1.16%) |
Sep 13, 2006 | 13.42 | 13.75 | 13.42 | 13.74 | 3,879,953 | +0.32(+2.37%) |
Sep 12, 2006 | 13.42 | 13.53 | 13.37 | 13.43 | 3,563,142 | +0.02(+0.17%) |
Sep 11, 2006 | 13.44 | 13.48 | 13.36 | 13.40 | 3,300,391 | -0.03(-0.26%) |
Sep 08, 2006 | 13.58 | 13.58 | 13.41 | 13.44 | 3,827,403 | -0.10(-0.77%) |
Sep 07, 2006 | 13.58 | 13.60 | 13.35 | 13.54 | 4,667,904 | -0.03(-0.24%) |
Sep 06, 2006 | 13.81 | 13.84 | 13.56 | 13.58 | 3,954,852 | -0.23(-1.68%) |
Sep 05, 2006 | 13.78 | 13.87 | 13.71 | 13.81 | 3,373,176 | +0.12(+0.86%) |
Sep 01, 2006 | 13.62 | 13.82 | 13.62 | 13.69 | 3,128,244 | +0.09(+0.66%) |
Aug 31, 2006 | 13.55 | 13.61 | 13.48 | 13.60 | 3,191,667 | +0.08(+0.62%) |
Aug 30, 2006 | 13.60 | 13.63 | 13.45 | 13.52 | 3,741,028 | -0.05(-0.39%) |
Aug 29, 2006 | 13.54 | 13.62 | 13.43 | 13.57 | 3,530,827 | +0.03(+0.24%) |
Aug 28, 2006 | 13.27 | 13.55 | 13.27 | 13.54 | 3,653,746 | +0.24(+1.82%) |
Aug 25, 2006 | 13.36 | 13.39 | 13.22 | 13.29 | 5,052,064 | -0.12(-0.92%) |
Aug 24, 2006 | 13.48 | 13.54 | 13.37 | 13.42 | 3,228,814 | -0.06(-0.44%) |
Aug 23, 2006 | 13.50 | 13.64 | 13.34 | 13.48 | 3,994,718 | +0.04(+0.33%) |
Aug 22, 2006 | 13.43 | 13.51 | 13.32 | 13.43 | 3,518,444 | -0.06(-0.45%) |
Aug 21, 2006 | 13.56 | 13.57 | 13.46 | 13.49 | 1,998,416 | -0.10(-0.72%) |
Aug 18, 2006 | 13.60 | 13.69 | 13.50 | 13.59 | 2,117,711 | +0.00(+0.00%) |
Aug 17, 2006 | 13.66 | 13.70 | 13.57 | 13.59 | 3,826,195 | -0.06(-0.41%) |
Aug 16, 2006 | 13.48 | 13.70 | 13.38 | 13.65 | 6,242,295 | +0.29(+2.16%) |
Aug 15, 2006 | 13.28 | 13.41 | 13.24 | 13.36 | 2,952,171 | +0.20(+1.51%) |
Aug 14, 2006 | 13.26 | 13.38 | 13.15 | 13.16 | 3,341,465 | +0.02(+0.16%) |
Aug 11, 2006 | 13.02 | 13.18 | 12.97 | 13.14 | 4,435,958 | +0.06(+0.46%) |
Aug 10, 2006 | 12.89 | 13.12 | 12.82 | 13.08 | 4,179,248 | +0.14(+1.05%) |
Aug 09, 2006 | 13.15 | 13.22 | 12.92 | 12.94 | 4,222,737 | -0.20(-1.51%) |
Aug 08, 2006 | 13.38 | 13.39 | 13.10 | 13.14 | 4,958,138 | -0.23(-1.71%) |
Aug 07, 2006 | 13.33 | 13.45 | 13.29 | 13.37 | 3,617,806 | +0.02(+0.17%) |
Aug 04, 2006 | 13.54 | 13.56 | 13.27 | 13.35 | 4,592,099 | -0.02(-0.14%) |
Aug 03, 2006 | 13.16 | 13.42 | 13.15 | 13.37 | 5,887,430 | +0.21(+1.59%) |
Aug 02, 2006 | 13.16 | 13.21 | 13.07 | 13.16 | 5,898,000 | -0.00(-0.03%) |