Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 16.54 | 16.60 | 16.30 | 16.39 | 359,707 | -0.14(-0.84%) |
Oct 30, 2006 | 17.06 | 17.06 | 16.22 | 16.53 | 470,395 | +0.20(+1.20%) |
Oct 27, 2006 | 16.62 | 16.64 | 16.19 | 16.34 | 287,056 | -0.27(-1.63%) |
Oct 26, 2006 | 16.71 | 16.76 | 16.28 | 16.61 | 344,907 | +0.03(+0.20%) |
Oct 25, 2006 | 16.56 | 16.88 | 16.39 | 16.57 | 318,856 | +0.01(+0.05%) |
Oct 24, 2006 | 16.38 | 16.65 | 16.37 | 16.56 | 222,355 | +0.08(+0.50%) |
Oct 23, 2006 | 16.17 | 16.68 | 16.16 | 16.48 | 721,615 | +0.36(+2.23%) |
Oct 20, 2006 | 16.97 | 17.00 | 15.97 | 16.12 | 1,285,698 | -0.97(-5.69%) |
Oct 19, 2006 | 16.35 | 17.15 | 15.89 | 17.10 | 3,566,982 | +2.17(+14.58%) |
Oct 18, 2006 | 15.13 | 15.17 | 14.77 | 14.92 | 942,992 | -0.16(-1.08%) |
Oct 17, 2006 | 15.05 | 15.08 | 14.86 | 15.08 | 675,872 | -0.12(-0.81%) |
Oct 16, 2006 | 14.96 | 15.27 | 14.93 | 15.21 | 447,890 | -0.08(-0.54%) |
Oct 13, 2006 | 15.13 | 15.31 | 14.98 | 15.29 | 355,303 | +0.24(+1.58%) |
Oct 12, 2006 | 14.68 | 15.05 | 14.61 | 15.05 | 560,903 | +0.48(+3.31%) |
Oct 11, 2006 | 14.60 | 14.63 | 14.41 | 14.57 | 273,602 | -0.10(-0.67%) |
Oct 10, 2006 | 14.62 | 14.88 | 14.62 | 14.67 | 332,554 | +0.03(+0.22%) |
Oct 09, 2006 | 14.51 | 14.66 | 14.41 | 14.64 | 170,741 | +0.16(+1.13%) |
Oct 06, 2006 | 14.62 | 14.54 | 14.25 | 14.47 | 242,536 | -0.15(-1.01%) |
Oct 05, 2006 | 14.23 | 14.65 | 14.21 | 14.62 | 453,027 | +0.36(+2.52%) |
Oct 04, 2006 | 14.01 | 14.26 | 14.01 | 14.26 | 820,073 | +0.16(+1.16%) |
Oct 03, 2006 | 14.14 | 14.32 | 14.01 | 14.10 | 352,246 | -0.02(-0.17%) |
Oct 02, 2006 | 14.37 | 14.39 | 14.09 | 14.12 | 401,047 | -0.24(-1.65%) |
Sep 29, 2006 | 14.71 | 14.72 | 14.26 | 14.36 | 410,709 | -0.28(-1.90%) |
Sep 28, 2006 | 14.77 | 14.77 | 14.50 | 14.64 | 842,088 | -0.16(-1.05%) |
Sep 27, 2006 | 14.37 | 14.92 | 14.37 | 14.79 | 567,507 | +0.40(+2.78%) |
Sep 26, 2006 | 14.25 | 14.46 | 14.10 | 14.39 | 265,774 | +0.19(+1.32%) |
Sep 25, 2006 | 13.96 | 14.27 | 13.90 | 14.20 | 403,737 | +0.29(+2.12%) |
Sep 22, 2006 | 14.07 | 14.12 | 13.84 | 13.91 | 189,943 | -0.19(-1.33%) |
Sep 21, 2006 | 14.39 | 14.44 | 14.01 | 14.10 | 318,000 | -0.27(-1.88%) |
Sep 20, 2006 | 14.10 | 14.39 | 14.04 | 14.37 | 303,078 | +0.34(+2.45%) |
Sep 19, 2006 | 14.05 | 14.09 | 13.63 | 14.02 | 379,398 | -0.07(-0.46%) |
Sep 18, 2006 | 14.21 | 14.27 | 14.05 | 14.09 | 294,394 | -0.11(-0.81%) |
Sep 15, 2006 | 14.02 | 14.82 | 13.92 | 14.20 | 846,369 | +0.28(+2.00%) |
Sep 14, 2006 | 13.84 | 13.92 | 13.64 | 13.92 | 381,967 | -0.02(-0.12%) |
Sep 13, 2006 | 13.74 | 13.94 | 13.66 | 13.94 | 349,555 | +0.20(+1.49%) |
Sep 12, 2006 | 13.26 | 13.74 | 13.21 | 13.74 | 724,184 | +0.52(+3.96%) |
Sep 11, 2006 | 13.36 | 13.43 | 13.12 | 13.21 | 226,269 | -0.27(-2.00%) |
Sep 08, 2006 | 13.38 | 13.57 | 13.29 | 13.48 | 242,658 | +0.17(+1.29%) |
Sep 07, 2006 | 13.34 | 13.47 | 13.29 | 13.31 | 242,291 | -0.11(-0.79%) |
Sep 06, 2006 | 13.76 | 13.77 | 13.39 | 13.42 | 247,917 | -0.42(-3.01%) |
Sep 05, 2006 | 13.63 | 13.85 | 13.60 | 13.83 | 279,228 | +0.20(+1.50%) |
Sep 01, 2006 | 13.56 | 13.81 | 13.52 | 13.63 | 235,320 | +0.20(+1.52%) |
Aug 31, 2006 | 13.74 | 13.74 | 13.42 | 13.43 | 381,600 | -0.31(-2.26%) |
Aug 30, 2006 | 13.53 | 13.76 | 13.46 | 13.74 | 203,397 | +0.20(+1.51%) |
Aug 29, 2006 | 13.46 | 13.54 | 13.29 | 13.53 | 225,290 | +0.15(+1.10%) |
Aug 28, 2006 | 13.41 | 13.56 | 13.29 | 13.38 | 157,776 | +0.01(+0.06%) |
Aug 25, 2006 | 13.46 | 13.61 | 13.31 | 13.38 | 136,862 | -0.17(-1.27%) |
Aug 24, 2006 | 13.85 | 13.87 | 13.36 | 13.55 | 283,876 | -0.27(-1.95%) |
Aug 23, 2006 | 13.87 | 13.91 | 13.74 | 13.82 | 669,757 | +0.02(+0.12%) |
Aug 22, 2006 | 13.71 | 13.86 | 13.70 | 13.80 | 278,372 | +0.02(+0.18%) |
Aug 21, 2006 | 13.82 | 13.84 | 13.74 | 13.78 | 204,987 | -0.10(-0.71%) |
Aug 18, 2006 | 13.86 | 13.89 | 13.76 | 13.87 | 328,273 | +0.02(+0.12%) |
Aug 17, 2006 | 13.76 | 13.89 | 13.70 | 13.86 | 604,689 | +0.08(+0.59%) |
Aug 16, 2006 | 13.54 | 13.79 | 13.44 | 13.78 | 230,794 | +0.29(+2.12%) |
Aug 15, 2006 | 13.37 | 13.49 | 13.19 | 13.49 | 369,491 | +0.30(+2.29%) |
Aug 14, 2006 | 13.22 | 13.37 | 13.15 | 13.19 | 333,043 | +0.04(+0.31%) |
Aug 11, 2006 | 13.23 | 13.23 | 13.00 | 13.15 | 402,392 | -0.16(-1.23%) |
Aug 10, 2006 | 13.30 | 13.49 | 13.27 | 13.31 | 676,606 | -0.11(-0.79%) |
Aug 09, 2006 | 13.65 | 13.71 | 13.31 | 13.42 | 621,445 | -0.16(-1.14%) |
Aug 08, 2006 | 13.79 | 13.82 | 13.52 | 13.57 | 550,507 | -0.19(-1.37%) |
Aug 07, 2006 | 13.65 | 13.87 | 13.65 | 13.76 | 247,550 | +0.04(+0.30%) |
Aug 04, 2006 | 14.37 | 14.39 | 13.53 | 13.72 | 1,255,978 | -0.56(-3.95%) |
Aug 03, 2006 | 13.74 | 14.35 | 13.70 | 14.28 | 480,669 | +0.50(+3.62%) |
Aug 02, 2006 | 13.77 | 13.90 | 13.70 | 13.78 | 590,257 | +0.09(+0.66%) |