Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 15.27 | 15.29 | 15.08 | 15.28 | 312,761 | +0.04(+0.27%) |
Oct 30, 2006 | 15.30 | 15.30 | 14.95 | 15.24 | 181,755 | +0.00(+0.00%) |
Oct 27, 2006 | 15.33 | 15.33 | 15.19 | 15.24 | 91,720 | -0.08(-0.54%) |
Oct 26, 2006 | 15.31 | 15.40 | 15.22 | 15.33 | 166,243 | +0.09(+0.58%) |
Oct 25, 2006 | 15.12 | 15.29 | 15.06 | 15.24 | 243,296 | +0.14(+0.94%) |
Oct 24, 2006 | 15.27 | 15.27 | 15.04 | 15.09 | 158,656 | -0.17(-1.13%) |
Oct 23, 2006 | 15.32 | 15.40 | 15.24 | 15.27 | 140,953 | -0.11(-0.69%) |
Oct 20, 2006 | 15.42 | 15.42 | 15.22 | 15.37 | 128,476 | -0.02(-0.12%) |
Oct 19, 2006 | 15.40 | 15.41 | 15.32 | 15.39 | 126,284 | +0.01(+0.04%) |
Oct 18, 2006 | 15.35 | 15.48 | 15.35 | 15.39 | 102,174 | +0.11(+0.70%) |
Oct 17, 2006 | 15.41 | 15.41 | 15.17 | 15.28 | 140,110 | -0.13(-0.85%) |
Oct 16, 2006 | 15.42 | 15.47 | 15.28 | 15.41 | 124,767 | -0.01(-0.04%) |
Oct 13, 2006 | 15.22 | 15.42 | 15.20 | 15.41 | 150,395 | +0.23(+1.52%) |
Oct 12, 2006 | 14.98 | 15.18 | 14.91 | 15.18 | 157,982 | +0.27(+1.79%) |
Oct 11, 2006 | 14.83 | 14.99 | 14.80 | 14.92 | 84,639 | +0.05(+0.36%) |
Oct 10, 2006 | 14.95 | 14.95 | 14.83 | 14.86 | 123,249 | -0.07(-0.48%) |
Oct 09, 2006 | 14.95 | 14.98 | 14.86 | 14.93 | 111,110 | +0.03(+0.20%) |
Oct 06, 2006 | 14.95 | 14.96 | 14.83 | 14.90 | 163,714 | -0.04(-0.24%) |
Oct 05, 2006 | 14.80 | 14.95 | 14.75 | 14.94 | 488,278 | +0.28(+1.94%) |
Oct 04, 2006 | 14.55 | 14.67 | 14.49 | 14.66 | 227,953 | +0.11(+0.73%) |
Oct 03, 2006 | 14.43 | 14.80 | 14.42 | 14.55 | 187,319 | +0.07(+0.49%) |
Oct 02, 2006 | 14.51 | 14.51 | 14.33 | 14.48 | 422,016 | +0.00(+0.00%) |
Sep 29, 2006 | 14.60 | 14.74 | 14.44 | 14.48 | 473,609 | -0.18(-1.25%) |
Sep 28, 2006 | 14.84 | 14.92 | 14.64 | 14.66 | 396,557 | -0.12(-0.84%) |
Sep 27, 2006 | 14.93 | 14.93 | 14.73 | 14.79 | 448,825 | -0.18(-1.19%) |
Sep 26, 2006 | 15.30 | 15.30 | 14.93 | 14.96 | 313,941 | +0.09(+0.60%) |
Sep 25, 2006 | 14.88 | 14.99 | 14.71 | 14.88 | 439,720 | -0.01(-0.04%) |
Sep 22, 2006 | 14.95 | 14.95 | 14.71 | 14.88 | 110,435 | -0.09(-0.59%) |
Sep 21, 2006 | 14.95 | 15.12 | 14.86 | 14.97 | 350,360 | +0.00(+0.00%) |
Sep 20, 2006 | 14.88 | 15.12 | 14.88 | 14.97 | 754,673 | +0.15(+1.00%) |
Sep 19, 2006 | 14.82 | 14.83 | 14.74 | 14.82 | 309,894 | +0.01(+0.04%) |
Sep 18, 2006 | 14.82 | 14.86 | 14.62 | 14.82 | 243,970 | -0.01(-0.08%) |
Sep 15, 2006 | 14.89 | 14.89 | 14.78 | 14.83 | 655,702 | -0.03(-0.20%) |
Sep 14, 2006 | 14.98 | 15.06 | 14.83 | 14.86 | 99,139 | -0.27(-1.76%) |
Sep 13, 2006 | 14.92 | 15.17 | 14.86 | 15.12 | 90,371 | +0.24(+1.59%) |
Sep 12, 2006 | 15.00 | 15.00 | 14.66 | 14.89 | 139,267 | -0.02(-0.16%) |
Sep 11, 2006 | 14.77 | 14.92 | 14.76 | 14.91 | 128,645 | +0.07(+0.48%) |
Sep 08, 2006 | 14.74 | 14.86 | 14.71 | 14.84 | 494,685 | +0.07(+0.48%) |
Sep 07, 2006 | 14.84 | 14.88 | 14.73 | 14.77 | 77,389 | -0.06(-0.40%) |
Sep 06, 2006 | 15.05 | 15.06 | 14.71 | 14.83 | 549,313 | -0.30(-1.96%) |
Sep 05, 2006 | 15.15 | 15.18 | 15.06 | 15.12 | 77,389 | -0.01(-0.08%) |
Sep 01, 2006 | 15.15 | 15.20 | 15.01 | 15.14 | 137,918 | +0.01(+0.08%) |
Aug 31, 2006 | 14.88 | 15.12 | 14.86 | 15.12 | 134,209 | +0.36(+2.41%) |
Aug 30, 2006 | 14.88 | 14.88 | 14.77 | 14.77 | 81,941 | -0.10(-0.68%) |
Aug 29, 2006 | 14.84 | 14.92 | 14.68 | 14.87 | 193,389 | +0.14(+0.97%) |
Aug 28, 2006 | 14.60 | 14.76 | 14.47 | 14.73 | 131,680 | +0.12(+0.81%) |
Aug 25, 2006 | 14.60 | 14.62 | 14.50 | 14.61 | 282,749 | +0.02(+0.12%) |
Aug 24, 2006 | 14.62 | 14.63 | 14.51 | 14.59 | 514,749 | +0.06(+0.41%) |
Aug 23, 2006 | 14.66 | 14.70 | 14.47 | 14.53 | 316,301 | -0.11(-0.77%) |
Aug 22, 2006 | 14.80 | 14.83 | 14.60 | 14.64 | 205,023 | -0.16(-1.08%) |
Aug 21, 2006 | 15.01 | 15.01 | 14.80 | 14.80 | 234,528 | -0.24(-1.58%) |
Aug 18, 2006 | 15.21 | 15.32 | 15.01 | 15.04 | 213,453 | -0.09(-0.59%) |
Aug 17, 2006 | 15.28 | 15.28 | 15.02 | 15.13 | 351,877 | -0.16(-1.05%) |
Aug 16, 2006 | 15.38 | 15.41 | 15.16 | 15.29 | 230,145 | -0.07(-0.46%) |
Aug 15, 2006 | 15.45 | 15.58 | 15.35 | 15.36 | 823,126 | +0.05(+0.31%) |
Aug 14, 2006 | 15.42 | 15.46 | 15.18 | 15.31 | 220,534 | -0.01(-0.08%) |
Aug 11, 2006 | 15.12 | 15.36 | 15.12 | 15.33 | 255,435 | +0.20(+1.33%) |
Aug 10, 2006 | 14.77 | 15.13 | 14.65 | 15.12 | 882,644 | +0.30(+2.00%) |
Aug 09, 2006 | 14.99 | 15.04 | 14.82 | 14.83 | 489,121 | -0.05(-0.32%) |
Aug 08, 2006 | 14.83 | 14.95 | 14.76 | 14.88 | 588,598 | -0.01(-0.04%) |
Aug 07, 2006 | 15.21 | 15.21 | 14.83 | 14.88 | 668,685 | -0.47(-3.09%) |
Aug 04, 2006 | 15.42 | 15.48 | 15.12 | 15.36 | 216,319 | -0.03(-0.19%) |
Aug 03, 2006 | 15.52 | 15.59 | 15.30 | 15.39 | 128,813 | -0.20(-1.29%) |
Aug 02, 2006 | 15.66 | 15.78 | 15.48 | 15.59 | 211,767 | +0.04(+0.27%) |