Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 13.96 | 14.08 | 13.85 | 13.90 | 959,722 | -0.13(-0.95%) |
Oct 30, 2006 | 13.83 | 14.04 | 13.81 | 14.03 | 1,098,711 | +0.17(+1.20%) |
Oct 27, 2006 | 14.00 | 14.11 | 13.61 | 13.86 | 1,731,004 | -0.30(-2.12%) |
Oct 26, 2006 | 14.11 | 14.26 | 14.05 | 14.16 | 975,805 | +0.10(+0.68%) |
Oct 25, 2006 | 14.11 | 14.26 | 14.00 | 14.07 | 2,192,141 | -0.08(-0.59%) |
Oct 24, 2006 | 14.35 | 14.37 | 14.13 | 14.15 | 1,067,264 | -0.20(-1.39%) |
Oct 23, 2006 | 14.14 | 14.36 | 14.09 | 14.35 | 839,696 | +0.19(+1.32%) |
Oct 20, 2006 | 14.26 | 14.31 | 14.14 | 14.16 | 486,582 | -0.07(-0.53%) |
Oct 19, 2006 | 14.36 | 14.36 | 14.19 | 14.24 | 2,362,817 | -0.11(-0.75%) |
Oct 18, 2006 | 14.27 | 14.35 | 14.22 | 14.35 | 1,365,167 | +0.09(+0.64%) |
Oct 17, 2006 | 14.21 | 14.26 | 14.15 | 14.26 | 782,804 | +0.03(+0.20%) |
Oct 16, 2006 | 14.15 | 14.23 | 14.07 | 14.23 | 1,929,526 | +0.12(+0.89%) |
Oct 13, 2006 | 14.06 | 14.16 | 14.03 | 14.10 | 676,942 | +0.05(+0.36%) |
Oct 12, 2006 | 13.96 | 14.05 | 13.88 | 14.05 | 1,085,748 | +0.15(+1.11%) |
Oct 11, 2006 | 13.85 | 13.98 | 13.79 | 13.90 | 1,434,541 | +0.06(+0.42%) |
Oct 10, 2006 | 13.78 | 13.88 | 13.69 | 13.84 | 1,725,003 | +0.01(+0.09%) |
Oct 09, 2006 | 13.66 | 13.83 | 13.65 | 13.83 | 981,806 | +0.13(+0.94%) |
Oct 06, 2006 | 13.73 | 13.75 | 13.61 | 13.70 | 1,329,879 | -0.04(-0.30%) |
Oct 05, 2006 | 13.65 | 13.75 | 13.65 | 13.74 | 742,236 | +0.07(+0.49%) |
Oct 04, 2006 | 13.63 | 13.68 | 13.57 | 13.67 | 1,231,219 | +0.05(+0.37%) |
Oct 03, 2006 | 13.56 | 13.74 | 13.46 | 13.62 | 1,226,418 | -0.08(-0.55%) |
Oct 02, 2006 | 13.54 | 13.72 | 13.43 | 13.70 | 2,072,116 | +0.14(+1.01%) |
Sep 29, 2006 | 13.66 | 13.72 | 13.56 | 13.56 | 7,502,299 | -0.10(-0.76%) |
Sep 28, 2006 | 13.73 | 13.96 | 13.56 | 13.66 | 1,489,033 | -0.18(-1.26%) |
Sep 27, 2006 | 13.68 | 13.85 | 13.64 | 13.84 | 967,883 | +0.15(+1.10%) |
Sep 26, 2006 | 13.72 | 13.86 | 13.69 | 13.69 | 600,126 | -0.02(-0.12%) |
Sep 25, 2006 | 13.81 | 13.84 | 13.68 | 13.71 | 1,701,478 | -0.07(-0.48%) |
Sep 22, 2006 | 13.66 | 13.77 | 13.31 | 13.77 | 3,322,059 | +0.09(+0.64%) |
Sep 21, 2006 | 13.92 | 13.99 | 13.63 | 13.68 | 717,991 | -0.24(-1.71%) |
Sep 20, 2006 | 14.15 | 14.17 | 13.89 | 13.92 | 1,373,329 | -0.17(-1.21%) |
Sep 19, 2006 | 14.01 | 14.14 | 13.99 | 14.09 | 1,212,735 | +0.12(+0.86%) |
Sep 18, 2006 | 13.88 | 13.99 | 13.86 | 13.97 | 880,025 | +0.02(+0.18%) |
Sep 15, 2006 | 13.93 | 14.04 | 13.91 | 13.95 | 458,496 | +0.06(+0.42%) |
Sep 14, 2006 | 13.95 | 13.95 | 13.83 | 13.89 | 520,429 | -0.06(-0.45%) |
Sep 13, 2006 | 13.74 | 13.95 | 13.68 | 13.95 | 777,043 | +0.21(+1.55%) |
Sep 12, 2006 | 13.69 | 13.79 | 13.46 | 13.74 | 800,328 | +0.07(+0.55%) |
Sep 11, 2006 | 13.56 | 13.68 | 13.44 | 13.66 | 690,385 | +0.08(+0.61%) |
Sep 08, 2006 | 13.59 | 13.60 | 13.41 | 13.58 | 511,067 | +0.04(+0.31%) |
Sep 07, 2006 | 13.50 | 13.64 | 13.44 | 13.54 | 652,217 | -0.04(-0.31%) |
Sep 06, 2006 | 13.58 | 13.64 | 13.54 | 13.58 | 1,337,561 | -0.08(-0.61%) |
Sep 05, 2006 | 13.51 | 13.67 | 13.48 | 13.66 | 615,489 | +0.18(+1.33%) |
Sep 01, 2006 | 13.66 | 13.74 | 13.43 | 13.48 | 1,043,499 | -0.11(-0.80%) |
Aug 31, 2006 | 13.63 | 13.75 | 13.59 | 13.59 | 1,050,461 | -0.05(-0.37%) |
Aug 30, 2006 | 13.55 | 13.66 | 13.55 | 13.64 | 319,987 | +0.11(+0.83%) |
Aug 29, 2006 | 13.66 | 13.66 | 13.48 | 13.53 | 375,679 | -0.10(-0.73%) |
Aug 28, 2006 | 13.35 | 13.64 | 13.34 | 13.63 | 643,815 | +0.30(+2.25%) |
Aug 25, 2006 | 13.37 | 13.42 | 13.30 | 13.33 | 417,207 | -0.03(-0.25%) |
Aug 24, 2006 | 13.27 | 13.36 | 13.18 | 13.36 | 501,945 | +0.10(+0.72%) |
Aug 23, 2006 | 13.56 | 13.56 | 13.21 | 13.27 | 802,248 | -0.27(-2.00%) |
Aug 22, 2006 | 13.44 | 13.58 | 13.39 | 13.54 | 647,896 | +0.03(+0.25%) |
Aug 21, 2006 | 13.33 | 13.52 | 13.29 | 13.51 | 658,698 | +0.15(+1.09%) |
Aug 18, 2006 | 13.41 | 13.45 | 13.26 | 13.36 | 786,885 | -0.05(-0.37%) |
Aug 17, 2006 | 13.59 | 13.61 | 13.40 | 13.41 | 911,711 | -0.17(-1.26%) |
Aug 16, 2006 | 13.76 | 13.76 | 13.56 | 13.58 | 1,592,255 | +0.00(+0.03%) |
Aug 15, 2006 | 13.64 | 13.76 | 13.56 | 13.58 | 751,598 | -0.04(-0.28%) |
Aug 14, 2006 | 13.50 | 13.68 | 13.47 | 13.61 | 446,493 | +0.18(+1.33%) |
Aug 11, 2006 | 13.56 | 13.60 | 13.41 | 13.43 | 510,347 | -0.18(-1.35%) |
Aug 10, 2006 | 13.54 | 13.71 | 13.41 | 13.62 | 1,623,941 | +0.04(+0.31%) |
Aug 09, 2006 | 13.64 | 13.71 | 13.51 | 13.58 | 1,274,428 | +0.03(+0.25%) |
Aug 08, 2006 | 13.56 | 13.71 | 13.53 | 13.54 | 1,719,962 | -0.08(-0.55%) |
Aug 07, 2006 | 13.62 | 13.64 | 13.51 | 13.62 | 961,642 | -0.00(-0.03%) |
Aug 04, 2006 | 13.33 | 13.62 | 13.33 | 13.62 | 937,157 | +0.29(+2.19%) |
Aug 03, 2006 | 13.13 | 13.38 | 13.12 | 13.33 | 703,828 | +0.19(+1.46%) |
Aug 02, 2006 | 13.21 | 13.23 | 13.08 | 13.14 | 1,113,834 | -0.02(-0.13%) |