Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 15.64 | 15.64 | 15.45 | 15.50 | 83,000 | -0.01(-0.06%) |
Oct 30, 2006 | 15.56 | 15.56 | 15.45 | 15.51 | 65,200 | +0.05(+0.32%) |
Oct 27, 2006 | 15.40 | 15.46 | 15.38 | 15.46 | 47,600 | +0.07(+0.45%) |
Oct 26, 2006 | 15.44 | 15.44 | 15.36 | 15.39 | 117,000 | +0.03(+0.20%) |
Oct 25, 2006 | 15.38 | 15.38 | 15.31 | 15.36 | 64,400 | +0.06(+0.39%) |
Oct 24, 2006 | 15.28 | 15.39 | 15.26 | 15.30 | 147,200 | +0.03(+0.20%) |
Oct 23, 2006 | 15.21 | 15.36 | 15.20 | 15.27 | 93,100 | +0.01(+0.07%) |
Oct 20, 2006 | 15.28 | 15.34 | 15.25 | 15.26 | 84,800 | -0.10(-0.65%) |
Oct 19, 2006 | 15.27 | 15.37 | 15.24 | 15.36 | 79,100 | +0.01(+0.07%) |
Oct 18, 2006 | 15.38 | 15.44 | 15.31 | 15.35 | 73,500 | +0.07(+0.46%) |
Oct 17, 2006 | 15.35 | 15.39 | 15.27 | 15.28 | 64,400 | -0.03(-0.20%) |
Oct 16, 2006 | 15.33 | 15.40 | 15.23 | 15.31 | 88,700 | +0.04(+0.26%) |
Oct 13, 2006 | 15.38 | 15.38 | 15.25 | 15.27 | 69,900 | -0.03(-0.20%) |
Oct 12, 2006 | 15.31 | 15.34 | 15.26 | 15.30 | 73,700 | +0.02(+0.13%) |
Oct 11, 2006 | 15.40 | 15.40 | 15.25 | 15.28 | 59,900 | -0.05(-0.33%) |
Oct 10, 2006 | 15.31 | 15.35 | 15.21 | 15.33 | 110,100 | +0.03(+0.20%) |
Oct 09, 2006 | 15.33 | 15.38 | 15.21 | 15.30 | 91,900 | +0.01(+0.07%) |
Oct 06, 2006 | 15.43 | 15.43 | 15.29 | 15.29 | 54,000 | -0.07(-0.46%) |
Oct 05, 2006 | 15.35 | 15.41 | 15.28 | 15.36 | 71,800 | +0.02(+0.13%) |
Oct 04, 2006 | 15.40 | 15.40 | 15.29 | 15.34 | 108,500 | +0.02(+0.13%) |
Oct 03, 2006 | 15.27 | 15.32 | 15.19 | 15.32 | 105,000 | +0.08(+0.52%) |
Oct 02, 2006 | 15.21 | 15.29 | 15.20 | 15.24 | 119,400 | +0.02(+0.13%) |
Sep 29, 2006 | 15.27 | 15.32 | 15.20 | 15.22 | 105,400 | -0.02(-0.13%) |
Sep 28, 2006 | 15.29 | 15.29 | 15.17 | 15.24 | 108,400 | +0.02(+0.13%) |
Sep 27, 2006 | 15.16 | 15.23 | 15.08 | 15.22 | 115,300 | +0.09(+0.59%) |
Sep 26, 2006 | 15.13 | 15.17 | 15.01 | 15.13 | 143,000 | +0.11(+0.73%) |
Sep 25, 2006 | 15.00 | 15.10 | 14.99 | 15.02 | 70,700 | +0.02(+0.13%) |
Sep 22, 2006 | 15.02 | 15.09 | 14.96 | 15.00 | 76,100 | +0.02(+0.13%) |
Sep 21, 2006 | 14.98 | 15.04 | 14.95 | 14.98 | 99,100 | +0.03(+0.20%) |
Sep 20, 2006 | 15.13 | 15.13 | 14.95 | 14.95 | 132,800 | -0.14(-0.93%) |
Sep 19, 2006 | 15.10 | 15.11 | 15.03 | 15.09 | 88,800 | +0.02(+0.13%) |
Sep 18, 2006 | 15.14 | 15.16 | 15.01 | 15.07 | 81,700 | -0.04(-0.26%) |
Sep 15, 2006 | 15.14 | 15.15 | 15.05 | 15.11 | 73,500 | +0.01(+0.07%) |
Sep 14, 2006 | 15.12 | 15.12 | 15.01 | 15.10 | 87,200 | +0.02(+0.13%) |
Sep 13, 2006 | 15.08 | 15.14 | 15.03 | 15.08 | 72,300 | +0.03(+0.20%) |
Sep 12, 2006 | 15.04 | 15.09 | 14.91 | 15.05 | 79,800 | +0.01(+0.07%) |
Sep 11, 2006 | 15.06 | 15.10 | 15.01 | 15.04 | 84,400 | +0.03(+0.20%) |
Sep 08, 2006 | 15.05 | 15.07 | 14.98 | 15.01 | 97,400 | -0.03(-0.20%) |
Sep 07, 2006 | 15.01 | 15.15 | 14.98 | 15.04 | 85,800 | +0.03(+0.20%) |
Sep 06, 2006 | 15.15 | 15.16 | 14.97 | 15.01 | 102,100 | -0.14(-0.92%) |
Sep 05, 2006 | 15.35 | 15.35 | 15.11 | 15.15 | 93,400 | +0.00(+0.00%) |
Sep 01, 2006 | 15.12 | 15.25 | 15.07 | 15.15 | 143,300 | +0.04(+0.26%) |
Aug 31, 2006 | 15.25 | 15.25 | 15.10 | 15.11 | 125,500 | -0.09(-0.59%) |
Aug 30, 2006 | 15.15 | 15.21 | 15.10 | 15.20 | 155,200 | +0.08(+0.53%) |
Aug 29, 2006 | 15.09 | 15.17 | 15.04 | 15.12 | 147,100 | +0.04(+0.27%) |
Aug 28, 2006 | 14.96 | 15.10 | 14.90 | 15.08 | 139,000 | +0.12(+0.80%) |
Aug 25, 2006 | 14.96 | 15.05 | 14.64 | 14.96 | 117,900 | -0.06(-0.40%) |
Aug 24, 2006 | 14.92 | 15.02 | 14.90 | 15.02 | 104,500 | +0.12(+0.81%) |
Aug 23, 2006 | 15.00 | 15.01 | 14.87 | 14.90 | 74,300 | -0.07(-0.47%) |
Aug 22, 2006 | 14.95 | 15.02 | 14.85 | 14.97 | 129,300 | -0.03(-0.20%) |
Aug 21, 2006 | 14.95 | 15.04 | 14.88 | 15.00 | 139,100 | +0.10(+0.67%) |
Aug 18, 2006 | 14.87 | 14.91 | 14.82 | 14.90 | 74,100 | +0.05(+0.34%) |
Aug 17, 2006 | 14.76 | 14.89 | 14.72 | 14.85 | 96,400 | +0.13(+0.88%) |
Aug 16, 2006 | 14.76 | 14.78 | 14.68 | 14.72 | 59,800 | +0.00(+0.00%) |
Aug 15, 2006 | 14.64 | 14.72 | 14.63 | 14.72 | 80,700 | +0.08(+0.55%) |
Aug 14, 2006 | 14.62 | 14.64 | 14.57 | 14.64 | 40,500 | +0.10(+0.69%) |
Aug 11, 2006 | 14.53 | 14.64 | 14.53 | 14.54 | 69,600 | -0.05(-0.34%) |
Aug 10, 2006 | 14.49 | 14.64 | 14.47 | 14.59 | 105,700 | +0.14(+0.97%) |
Aug 09, 2006 | 14.52 | 14.64 | 14.40 | 14.45 | 136,400 | -0.17(-1.16%) |
Aug 08, 2006 | 14.66 | 14.68 | 14.59 | 14.62 | 57,900 | -0.03(-0.20%) |
Aug 07, 2006 | 14.65 | 14.77 | 14.55 | 14.65 | 85,600 | +0.00(+0.00%) |
Aug 04, 2006 | 14.55 | 14.65 | 14.52 | 14.65 | 66,500 | +0.12(+0.83%) |
Aug 03, 2006 | 14.56 | 14.57 | 14.50 | 14.53 | 64,600 | -0.01(-0.07%) |
Aug 02, 2006 | 14.48 | 14.54 | 14.44 | 14.54 | 114,800 | +0.09(+0.62%) |