Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 13.98 | 14.12 | 13.88 | 13.91 | 3,443,889 | +0.03(+0.21%) |
Oct 30, 2006 | 13.87 | 13.96 | 13.82 | 13.88 | 2,326,468 | +0.01(+0.07%) |
Oct 27, 2006 | 14.02 | 14.04 | 13.86 | 13.87 | 2,456,323 | -0.23(-1.60%) |
Oct 26, 2006 | 14.04 | 14.13 | 14.00 | 14.10 | 2,379,867 | +0.06(+0.46%) |
Oct 25, 2006 | 14.02 | 14.09 | 13.92 | 14.03 | 3,147,468 | +0.07(+0.50%) |
Oct 24, 2006 | 13.93 | 14.00 | 13.93 | 13.96 | 3,688,733 | -0.01(-0.08%) |
Oct 23, 2006 | 13.91 | 14.09 | 13.87 | 13.97 | 4,045,227 | +0.07(+0.47%) |
Oct 20, 2006 | 14.14 | 14.14 | 13.83 | 13.91 | 5,572,845 | -0.23(-1.64%) |
Oct 19, 2006 | 14.04 | 14.15 | 13.90 | 14.14 | 4,093,468 | +0.10(+0.72%) |
Oct 18, 2006 | 14.24 | 14.35 | 13.99 | 14.04 | 4,868,047 | -0.11(-0.76%) |
Oct 17, 2006 | 14.10 | 14.22 | 14.09 | 14.15 | 4,129,269 | -0.02(-0.17%) |
Oct 16, 2006 | 14.02 | 14.27 | 14.01 | 14.17 | 4,419,319 | +0.19(+1.34%) |
Oct 13, 2006 | 14.02 | 14.02 | 13.88 | 13.98 | 2,527,319 | -0.03(-0.22%) |
Oct 12, 2006 | 13.88 | 14.05 | 13.80 | 14.01 | 3,600,444 | +0.20(+1.48%) |
Oct 11, 2006 | 13.79 | 13.86 | 13.68 | 13.81 | 4,563,738 | -0.11(-0.77%) |
Oct 10, 2006 | 13.99 | 14.00 | 13.83 | 13.92 | 3,128,354 | -0.10(-0.72%) |
Oct 09, 2006 | 13.96 | 14.08 | 13.85 | 14.02 | 3,133,815 | +0.05(+0.34%) |
Oct 06, 2006 | 13.98 | 14.04 | 13.87 | 13.97 | 3,384,120 | -0.01(-0.07%) |
Oct 05, 2006 | 13.94 | 14.04 | 13.92 | 13.98 | 3,998,807 | +0.01(+0.07%) |
Oct 04, 2006 | 13.86 | 13.97 | 13.80 | 13.97 | 2,472,404 | +0.12(+0.88%) |
Oct 03, 2006 | 13.82 | 13.95 | 13.79 | 13.85 | 3,038,244 | +0.04(+0.30%) |
Oct 02, 2006 | 13.82 | 13.88 | 13.76 | 13.81 | 2,746,677 | -0.01(-0.10%) |
Sep 29, 2006 | 13.90 | 13.93 | 13.75 | 13.82 | 4,435,096 | -0.03(-0.21%) |
Sep 28, 2006 | 13.75 | 13.92 | 13.69 | 13.85 | 5,148,085 | +0.17(+1.22%) |
Sep 27, 2006 | 13.43 | 13.77 | 13.43 | 13.68 | 6,166,295 | +0.25(+1.86%) |
Sep 26, 2006 | 13.31 | 13.45 | 13.26 | 13.43 | 7,253,982 | +0.13(+0.94%) |
Sep 25, 2006 | 13.33 | 13.39 | 13.17 | 13.31 | 6,078,005 | +0.10(+0.75%) |
Sep 22, 2006 | 13.26 | 13.29 | 13.14 | 13.21 | 7,253,072 | -0.05(-0.37%) |
Sep 21, 2006 | 13.45 | 13.46 | 13.22 | 13.26 | 7,215,147 | -0.14(-1.07%) |
Sep 20, 2006 | 13.54 | 13.56 | 13.38 | 13.40 | 3,552,506 | -0.13(-0.94%) |
Sep 19, 2006 | 13.58 | 13.60 | 13.42 | 13.53 | 3,295,527 | -0.09(-0.68%) |
Sep 18, 2006 | 13.60 | 13.70 | 13.56 | 13.62 | 4,275,811 | -0.01(-0.04%) |
Sep 15, 2006 | 13.63 | 13.67 | 13.54 | 13.63 | 5,429,944 | +0.10(+0.76%) |
Sep 14, 2006 | 13.51 | 13.58 | 13.44 | 13.52 | 4,575,267 | -0.16(-1.16%) |
Sep 13, 2006 | 13.36 | 13.69 | 13.36 | 13.68 | 3,897,775 | +0.32(+2.37%) |
Sep 12, 2006 | 13.36 | 13.47 | 13.31 | 13.37 | 3,579,509 | +0.02(+0.17%) |
Sep 11, 2006 | 13.38 | 13.42 | 13.30 | 13.34 | 3,315,551 | -0.03(-0.26%) |
Sep 08, 2006 | 13.51 | 13.52 | 13.35 | 13.38 | 3,844,984 | -0.10(-0.77%) |
Sep 07, 2006 | 13.52 | 13.54 | 13.29 | 13.48 | 4,689,345 | -0.03(-0.24%) |
Sep 06, 2006 | 13.75 | 13.78 | 13.50 | 13.51 | 3,973,018 | -0.23(-1.68%) |
Sep 05, 2006 | 13.72 | 13.81 | 13.65 | 13.74 | 3,388,671 | +0.12(+0.86%) |
Sep 01, 2006 | 13.55 | 13.76 | 13.55 | 13.63 | 3,142,613 | +0.09(+0.66%) |
Aug 31, 2006 | 13.49 | 13.55 | 13.42 | 13.54 | 3,206,327 | +0.08(+0.62%) |
Aug 30, 2006 | 13.54 | 13.57 | 13.39 | 13.45 | 3,758,211 | -0.05(-0.39%) |
Aug 29, 2006 | 13.47 | 13.56 | 13.37 | 13.51 | 3,547,045 | +0.03(+0.24%) |
Aug 28, 2006 | 13.21 | 13.48 | 13.21 | 13.47 | 3,670,529 | +0.24(+1.82%) |
Aug 25, 2006 | 13.30 | 13.33 | 13.16 | 13.23 | 5,075,269 | -0.12(-0.93%) |
Aug 24, 2006 | 13.42 | 13.48 | 13.31 | 13.36 | 3,243,646 | -0.06(-0.44%) |
Aug 23, 2006 | 13.44 | 13.58 | 13.28 | 13.42 | 4,013,067 | +0.04(+0.33%) |
Aug 22, 2006 | 13.37 | 13.45 | 13.26 | 13.37 | 3,534,606 | -0.06(-0.45%) |
Aug 21, 2006 | 13.50 | 13.51 | 13.40 | 13.43 | 2,007,595 | -0.10(-0.72%) |
Aug 18, 2006 | 13.54 | 13.63 | 13.44 | 13.53 | 2,127,438 | +0.00(+0.00%) |
Aug 17, 2006 | 13.60 | 13.64 | 13.51 | 13.53 | 3,843,770 | -0.06(-0.41%) |
Aug 16, 2006 | 13.41 | 13.64 | 13.32 | 13.59 | 6,270,968 | +0.29(+2.16%) |
Aug 15, 2006 | 13.22 | 13.35 | 13.18 | 13.30 | 2,965,731 | +0.20(+1.51%) |
Aug 14, 2006 | 13.20 | 13.32 | 13.09 | 13.10 | 3,356,814 | +0.02(+0.16%) |
Aug 11, 2006 | 12.96 | 13.11 | 12.91 | 13.08 | 4,456,334 | +0.06(+0.46%) |
Aug 10, 2006 | 12.83 | 13.06 | 12.76 | 13.02 | 4,198,444 | +0.14(+1.05%) |
Aug 09, 2006 | 13.09 | 13.16 | 12.86 | 12.89 | 4,242,134 | -0.20(-1.51%) |
Aug 08, 2006 | 13.32 | 13.33 | 13.04 | 13.08 | 4,980,912 | -0.23(-1.71%) |
Aug 07, 2006 | 13.27 | 13.39 | 13.23 | 13.31 | 3,634,424 | +0.02(+0.17%) |
Aug 04, 2006 | 13.48 | 13.49 | 13.21 | 13.29 | 4,613,192 | -0.02(-0.14%) |
Aug 03, 2006 | 13.10 | 13.36 | 13.09 | 13.31 | 5,914,473 | +0.21(+1.59%) |
Aug 02, 2006 | 13.10 | 13.15 | 13.01 | 13.10 | 5,925,092 | -0.00(-0.03%) |