Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 14.56 | 14.74 | 14.50 | 14.68 | 25,315 | +0.04(+0.31%) |
Oct 30, 2006 | 14.71 | 14.75 | 14.55 | 14.64 | 35,641 | -0.11(-0.73%) |
Oct 27, 2006 | 14.77 | 14.88 | 14.74 | 14.74 | 15,988 | -0.12(-0.79%) |
Oct 26, 2006 | 15.06 | 15.18 | 14.82 | 14.86 | 40,637 | -0.27(-1.79%) |
Oct 25, 2006 | 14.65 | 15.14 | 14.65 | 15.13 | 47,299 | +0.41(+2.75%) |
Oct 24, 2006 | 14.52 | 14.73 | 14.52 | 14.73 | 33,642 | +0.21(+1.43%) |
Oct 23, 2006 | 14.89 | 14.89 | 14.52 | 14.52 | 46,966 | -0.37(-2.50%) |
Oct 20, 2006 | 15.00 | 15.00 | 14.89 | 14.89 | 25,981 | +0.02(+0.16%) |
Oct 19, 2006 | 14.88 | 15.04 | 14.79 | 14.87 | 53,961 | +0.04(+0.26%) |
Oct 18, 2006 | 14.85 | 14.91 | 14.73 | 14.83 | 33,309 | -0.02(-0.16%) |
Oct 17, 2006 | 14.86 | 15.00 | 14.65 | 14.85 | 41,303 | +0.00(+0.00%) |
Oct 16, 2006 | 14.41 | 14.93 | 14.41 | 14.85 | 134,237 | +0.45(+3.13%) |
Oct 13, 2006 | 14.56 | 14.61 | 14.37 | 14.40 | 50,630 | -0.07(-0.48%) |
Oct 12, 2006 | 14.13 | 14.57 | 14.13 | 14.47 | 91,934 | +0.17(+1.15%) |
Oct 11, 2006 | 14.56 | 14.56 | 14.17 | 14.31 | 54,294 | -0.38(-2.56%) |
Oct 10, 2006 | 13.58 | 14.70 | 13.58 | 14.68 | 173,209 | +0.97(+7.11%) |
Oct 09, 2006 | 13.78 | 13.78 | 13.64 | 13.71 | 75,612 | +0.14(+1.01%) |
Oct 06, 2006 | 13.49 | 13.58 | 13.46 | 13.57 | 16,987 | +0.11(+0.85%) |
Oct 05, 2006 | 13.42 | 13.72 | 13.39 | 13.46 | 74,280 | +0.19(+1.40%) |
Oct 04, 2006 | 13.07 | 13.31 | 12.85 | 13.27 | 97,596 | +0.16(+1.24%) |
Oct 03, 2006 | 13.66 | 13.66 | 13.09 | 13.11 | 64,287 | -0.53(-3.92%) |
Oct 02, 2006 | 13.96 | 13.96 | 13.54 | 13.64 | 101,594 | -0.27(-1.96%) |
Sep 29, 2006 | 13.99 | 14.10 | 13.72 | 13.91 | 72,281 | -0.20(-1.38%) |
Sep 28, 2006 | 13.81 | 14.29 | 13.81 | 14.11 | 63,288 | +0.23(+1.64%) |
Sep 27, 2006 | 13.44 | 13.90 | 13.44 | 13.88 | 107,922 | +0.33(+2.41%) |
Sep 26, 2006 | 13.43 | 13.81 | 13.31 | 13.55 | 68,950 | +0.27(+2.01%) |
Sep 25, 2006 | 13.30 | 13.43 | 13.10 | 13.29 | 133,904 | -0.01(-0.07%) |
Sep 22, 2006 | 13.34 | 13.57 | 13.21 | 13.30 | 107,589 | -0.05(-0.38%) |
Sep 21, 2006 | 13.21 | 13.51 | 13.21 | 13.35 | 55,626 | +0.06(+0.45%) |
Sep 20, 2006 | 13.33 | 13.43 | 13.22 | 13.29 | 49,631 | -0.04(-0.32%) |
Sep 19, 2006 | 13.24 | 13.57 | 13.24 | 13.33 | 68,617 | +0.17(+1.28%) |
Sep 18, 2006 | 13.16 | 13.16 | 13.03 | 13.16 | 58,291 | -0.05(-0.36%) |
Sep 15, 2006 | 13.04 | 13.21 | 12.88 | 13.21 | 69,949 | +0.09(+0.69%) |
Sep 14, 2006 | 13.37 | 13.45 | 13.06 | 13.12 | 68,950 | -0.26(-1.91%) |
Sep 13, 2006 | 13.06 | 13.43 | 13.06 | 13.37 | 75,279 | +0.35(+2.67%) |
Sep 12, 2006 | 13.49 | 13.50 | 13.02 | 13.03 | 89,269 | -0.35(-2.65%) |
Sep 11, 2006 | 13.73 | 13.73 | 13.22 | 13.38 | 100,261 | -0.40(-2.92%) |
Sep 08, 2006 | 13.78 | 13.81 | 13.73 | 13.78 | 47,632 | -0.01(-0.09%) |
Sep 07, 2006 | 13.90 | 13.99 | 13.79 | 13.79 | 66,619 | -0.17(-1.20%) |
Sep 06, 2006 | 14.35 | 14.41 | 13.96 | 13.96 | 63,288 | -0.39(-2.70%) |
Sep 05, 2006 | 14.29 | 14.44 | 14.25 | 14.35 | 59,624 | -0.01(-0.10%) |
Sep 01, 2006 | 14.41 | 14.49 | 14.26 | 14.37 | 43,635 | -0.08(-0.52%) |
Aug 31, 2006 | 14.65 | 14.71 | 14.42 | 14.44 | 40,637 | -0.23(-1.54%) |
Aug 30, 2006 | 14.83 | 14.83 | 14.67 | 14.67 | 15,988 | -0.17(-1.11%) |
Aug 29, 2006 | 14.91 | 14.94 | 14.76 | 14.83 | 41,969 | -0.17(-1.16%) |
Aug 28, 2006 | 14.90 | 15.00 | 14.83 | 15.00 | 47,299 | +0.04(+0.28%) |
Aug 25, 2006 | 14.61 | 15.01 | 14.61 | 14.96 | 69,283 | +0.37(+2.55%) |
Aug 24, 2006 | 14.64 | 14.68 | 14.33 | 14.59 | 98,596 | -0.11(-0.76%) |
Aug 23, 2006 | 14.81 | 14.81 | 14.67 | 14.70 | 35,308 | -0.11(-0.73%) |
Aug 22, 2006 | 14.52 | 14.86 | 14.52 | 14.81 | 56,959 | +0.35(+2.45%) |
Aug 21, 2006 | 14.01 | 14.64 | 14.01 | 14.46 | 80,275 | +0.50(+3.55%) |
Aug 18, 2006 | 13.52 | 14.10 | 13.52 | 13.96 | 51,629 | +0.13(+0.91%) |
Aug 17, 2006 | 14.28 | 14.29 | 13.77 | 13.83 | 76,944 | -0.46(-3.19%) |
Aug 16, 2006 | 14.71 | 14.74 | 14.29 | 14.29 | 53,628 | -0.38(-2.56%) |
Aug 15, 2006 | 14.62 | 14.96 | 14.62 | 14.67 | 37,306 | +0.05(+0.33%) |
Aug 14, 2006 | 15.03 | 15.03 | 14.49 | 14.62 | 41,303 | -0.33(-2.19%) |
Aug 11, 2006 | 15.23 | 15.27 | 14.94 | 14.94 | 19,652 | -0.35(-2.28%) |
Aug 10, 2006 | 15.18 | 15.29 | 14.98 | 15.29 | 35,974 | +0.12(+0.77%) |
Aug 09, 2006 | 15.24 | 15.24 | 15.17 | 15.18 | 26,980 | +0.11(+0.74%) |
Aug 08, 2006 | 14.98 | 15.21 | 14.86 | 15.06 | 38,305 | +0.17(+1.17%) |
Aug 07, 2006 | 14.80 | 14.89 | 14.71 | 14.89 | 31,310 | +0.16(+1.10%) |
Aug 04, 2006 | 15.03 | 15.08 | 14.73 | 14.73 | 51,962 | -0.31(-2.06%) |
Aug 03, 2006 | 15.07 | 15.16 | 14.89 | 15.04 | 28,646 | -0.05(-0.32%) |
Aug 02, 2006 | 14.85 | 15.09 | 14.85 | 15.09 | 87,270 | +0.24(+1.60%) |