Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 15.90 | 16.76 | 15.88 | 16.18 | 3,776,802 | +0.79(+5.15%) |
Oct 30, 2006 | 15.56 | 15.57 | 15.26 | 15.39 | 1,324,199 | -0.15(-0.96%) |
Oct 27, 2006 | 15.76 | 15.77 | 15.46 | 15.54 | 846,111 | -0.24(-1.54%) |
Oct 26, 2006 | 15.55 | 15.80 | 15.35 | 15.78 | 1,081,142 | +0.31(+1.98%) |
Oct 25, 2006 | 15.50 | 15.72 | 15.43 | 15.47 | 1,339,613 | +0.10(+0.66%) |
Oct 24, 2006 | 15.31 | 15.50 | 15.23 | 15.37 | 1,113,117 | +0.10(+0.67%) |
Oct 23, 2006 | 15.16 | 15.37 | 15.13 | 15.27 | 737,194 | +0.16(+1.09%) |
Oct 20, 2006 | 15.12 | 15.24 | 15.06 | 15.10 | 1,250,314 | -0.05(-0.31%) |
Oct 19, 2006 | 14.70 | 15.31 | 14.66 | 15.15 | 1,970,439 | +0.44(+2.99%) |
Oct 18, 2006 | 14.66 | 14.89 | 14.65 | 14.71 | 1,173,881 | +0.12(+0.81%) |
Oct 17, 2006 | 14.74 | 14.84 | 14.55 | 14.59 | 804,328 | -0.15(-1.01%) |
Oct 16, 2006 | 14.22 | 14.74 | 14.22 | 14.74 | 1,092,353 | +0.46(+3.24%) |
Oct 13, 2006 | 14.04 | 14.44 | 13.98 | 14.28 | 834,009 | +0.27(+1.90%) |
Oct 12, 2006 | 14.01 | 14.17 | 13.97 | 14.01 | 1,141,397 | +0.01(+0.06%) |
Oct 11, 2006 | 14.04 | 14.10 | 13.97 | 14.00 | 479,616 | -0.07(-0.50%) |
Oct 10, 2006 | 14.21 | 14.30 | 14.03 | 14.08 | 535,667 | -0.08(-0.55%) |
Oct 09, 2006 | 14.15 | 14.22 | 14.09 | 14.15 | 607,768 | -0.02(-0.17%) |
Oct 06, 2006 | 14.41 | 14.35 | 14.11 | 14.18 | 616,048 | -0.23(-1.58%) |
Oct 05, 2006 | 13.95 | 14.51 | 13.95 | 14.40 | 1,121,907 | +0.45(+3.21%) |
Oct 04, 2006 | 13.99 | 14.10 | 13.78 | 13.96 | 1,008,149 | -0.01(-0.06%) |
Oct 03, 2006 | 13.80 | 14.13 | 13.70 | 13.97 | 1,275,154 | +0.16(+1.14%) |
Oct 02, 2006 | 14.06 | 14.06 | 13.74 | 13.81 | 1,193,753 | -0.24(-1.73%) |
Sep 29, 2006 | 14.13 | 14.20 | 14.04 | 14.05 | 770,188 | -0.09(-0.61%) |
Sep 28, 2006 | 14.39 | 14.44 | 14.10 | 14.14 | 877,194 | -0.17(-1.21%) |
Sep 27, 2006 | 14.29 | 14.43 | 14.27 | 14.31 | 1,011,334 | -0.07(-0.49%) |
Sep 26, 2006 | 14.40 | 14.51 | 14.32 | 14.38 | 1,218,722 | +0.00(+0.00%) |
Sep 25, 2006 | 14.06 | 14.52 | 14.06 | 14.38 | 1,055,283 | +0.14(+0.99%) |
Sep 22, 2006 | 14.47 | 14.48 | 14.21 | 14.24 | 512,354 | -0.26(-1.79%) |
Sep 21, 2006 | 14.29 | 14.77 | 14.22 | 14.50 | 1,236,938 | +0.17(+1.21%) |
Sep 20, 2006 | 14.01 | 14.35 | 14.01 | 14.33 | 1,971,076 | +0.31(+2.24%) |
Sep 19, 2006 | 14.17 | 14.20 | 13.86 | 14.01 | 782,927 | -0.16(-1.11%) |
Sep 18, 2006 | 14.29 | 14.34 | 13.86 | 14.17 | 728,787 | +0.11(+0.78%) |
Sep 15, 2006 | 14.14 | 14.16 | 14.00 | 14.06 | 1,139,996 | +0.05(+0.39%) |
Sep 14, 2006 | 14.05 | 14.19 | 13.93 | 14.00 | 1,028,404 | -0.12(-0.83%) |
Sep 13, 2006 | 14.30 | 14.33 | 14.10 | 14.12 | 745,729 | -0.16(-1.15%) |
Sep 12, 2006 | 14.26 | 14.36 | 14.22 | 14.29 | 450,826 | +0.02(+0.16%) |
Sep 11, 2006 | 14.17 | 14.28 | 13.94 | 14.26 | 333,629 | +0.10(+0.72%) |
Sep 08, 2006 | 14.08 | 14.27 | 14.01 | 14.16 | 238,470 | +0.18(+1.29%) |
Sep 07, 2006 | 14.04 | 14.07 | 13.79 | 13.98 | 687,641 | -0.04(-0.28%) |
Sep 06, 2006 | 14.45 | 14.45 | 14.00 | 14.02 | 956,429 | -0.48(-3.30%) |
Sep 05, 2006 | 14.64 | 14.72 | 14.43 | 14.50 | 659,615 | -0.17(-1.18%) |
Sep 01, 2006 | 14.54 | 14.75 | 14.39 | 14.67 | 498,979 | +0.16(+1.08%) |
Aug 31, 2006 | 14.64 | 14.79 | 14.43 | 14.51 | 750,952 | -0.08(-0.54%) |
Aug 30, 2006 | 14.54 | 14.70 | 14.48 | 14.59 | 820,761 | -0.09(-0.59%) |
Aug 29, 2006 | 14.44 | 14.71 | 14.40 | 14.68 | 532,227 | +0.24(+1.69%) |
Aug 28, 2006 | 14.28 | 14.47 | 14.28 | 14.44 | 370,444 | +0.12(+0.82%) |
Aug 25, 2006 | 14.33 | 14.43 | 14.31 | 14.32 | 221,655 | -0.04(-0.27%) |
Aug 24, 2006 | 14.40 | 14.48 | 14.32 | 14.36 | 1,700,121 | -0.06(-0.44%) |
Aug 23, 2006 | 14.62 | 14.68 | 14.36 | 14.42 | 570,571 | -0.25(-1.71%) |
Aug 22, 2006 | 14.52 | 14.68 | 14.52 | 14.67 | 461,017 | +0.07(+0.48%) |
Aug 21, 2006 | 14.88 | 14.88 | 14.56 | 14.60 | 883,436 | -0.36(-2.41%) |
Aug 18, 2006 | 14.92 | 14.97 | 14.61 | 14.96 | 506,367 | +0.05(+0.32%) |
Aug 17, 2006 | 14.62 | 15.01 | 14.59 | 14.92 | 1,187,129 | +0.33(+2.26%) |
Aug 16, 2006 | 14.45 | 14.68 | 14.45 | 14.59 | 821,016 | +0.13(+0.92%) |
Aug 15, 2006 | 14.26 | 14.50 | 14.17 | 14.45 | 823,436 | +0.33(+2.33%) |
Aug 14, 2006 | 14.29 | 14.43 | 14.07 | 14.12 | 735,411 | -0.01(-0.06%) |
Aug 11, 2006 | 14.36 | 14.42 | 14.01 | 14.13 | 814,519 | -0.27(-1.91%) |
Aug 10, 2006 | 14.27 | 14.43 | 14.12 | 14.40 | 885,856 | +0.12(+0.82%) |
Aug 09, 2006 | 14.50 | 14.52 | 14.23 | 14.29 | 1,656,809 | -0.13(-0.93%) |
Aug 08, 2006 | 14.05 | 14.48 | 14.05 | 14.42 | 1,487,128 | +0.38(+2.68%) |
Aug 07, 2006 | 13.89 | 14.05 | 13.83 | 14.04 | 802,290 | +0.15(+1.07%) |
Aug 04, 2006 | 13.74 | 13.91 | 13.70 | 13.89 | 894,137 | +0.27(+2.02%) |
Aug 03, 2006 | 13.81 | 13.86 | 13.58 | 13.62 | 1,435,027 | -0.30(-2.14%) |
Aug 02, 2006 | 13.54 | 14.15 | 13.54 | 13.92 | 1,627,255 | +0.38(+2.78%) |