Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 14.56 | 15.21 | 14.56 | 15.09 | 404,724 | +0.49(+3.37%) |
Oct 30, 2006 | 14.63 | 14.71 | 14.52 | 14.60 | 398,790 | -0.04(-0.30%) |
Oct 27, 2006 | 14.85 | 14.85 | 14.63 | 14.64 | 271,891 | -0.20(-1.31%) |
Oct 26, 2006 | 14.86 | 15.13 | 14.74 | 14.84 | 336,392 | +0.03(+0.18%) |
Oct 25, 2006 | 14.76 | 15.01 | 14.65 | 14.81 | 466,894 | +0.07(+0.45%) |
Oct 24, 2006 | 14.94 | 14.94 | 14.68 | 14.74 | 568,136 | +0.04(+0.24%) |
Oct 23, 2006 | 15.27 | 15.55 | 14.61 | 14.71 | 419,199 | -0.59(-3.85%) |
Oct 20, 2006 | 15.36 | 15.50 | 15.21 | 15.30 | 206,437 | -0.09(-0.60%) |
Oct 19, 2006 | 15.29 | 15.48 | 14.97 | 15.39 | 328,045 | +0.06(+0.38%) |
Oct 18, 2006 | 15.51 | 15.55 | 15.29 | 15.33 | 205,663 | -0.12(-0.77%) |
Oct 17, 2006 | 15.34 | 15.60 | 15.34 | 15.45 | 172,371 | -0.01(-0.06%) |
Oct 16, 2006 | 15.50 | 15.75 | 15.41 | 15.46 | 316,212 | -0.13(-0.85%) |
Oct 13, 2006 | 15.65 | 16.08 | 15.53 | 15.60 | 502,091 | +0.04(+0.29%) |
Oct 12, 2006 | 15.44 | 15.65 | 15.25 | 15.55 | 170,061 | -0.03(-0.17%) |
Oct 11, 2006 | 15.72 | 15.74 | 15.29 | 15.58 | 234,453 | -0.10(-0.62%) |
Oct 10, 2006 | 15.73 | 15.73 | 15.55 | 15.68 | 253,834 | -0.04(-0.28%) |
Oct 09, 2006 | 15.72 | 15.86 | 15.56 | 15.72 | 254,549 | -0.16(-0.98%) |
Oct 06, 2006 | 16.06 | 16.13 | 15.75 | 15.88 | 196,692 | -0.28(-1.76%) |
Oct 05, 2006 | 16.18 | 16.51 | 16.02 | 16.16 | 331,952 | -0.06(-0.38%) |
Oct 04, 2006 | 15.96 | 16.32 | 15.76 | 16.22 | 321,953 | +0.20(+1.22%) |
Oct 03, 2006 | 16.41 | 16.41 | 15.98 | 16.03 | 211,700 | -0.27(-1.66%) |
Oct 02, 2006 | 16.51 | 16.51 | 16.09 | 16.30 | 255,052 | -0.32(-1.95%) |
Sep 29, 2006 | 17.31 | 17.31 | 16.60 | 16.62 | 349,389 | -0.62(-3.60%) |
Sep 28, 2006 | 17.12 | 17.37 | 17.08 | 17.24 | 388,772 | +0.12(+0.73%) |
Sep 27, 2006 | 17.13 | 17.13 | 16.89 | 17.12 | 346,973 | -0.06(-0.36%) |
Sep 26, 2006 | 17.18 | 17.23 | 17.05 | 17.18 | 344,772 | +0.12(+0.68%) |
Sep 25, 2006 | 16.91 | 17.26 | 16.76 | 17.06 | 175,414 | +0.13(+0.76%) |
Sep 22, 2006 | 17.25 | 17.39 | 16.54 | 16.93 | 317,139 | -0.36(-2.10%) |
Sep 21, 2006 | 17.38 | 17.42 | 17.24 | 17.30 | 498,206 | +0.11(+0.62%) |
Sep 20, 2006 | 16.85 | 17.27 | 16.82 | 17.19 | 515,760 | +0.52(+3.14%) |
Sep 19, 2006 | 16.84 | 16.84 | 16.40 | 16.67 | 405,424 | -0.03(-0.19%) |
Sep 18, 2006 | 16.16 | 16.97 | 16.16 | 16.70 | 413,353 | +0.60(+3.75%) |
Sep 15, 2006 | 15.60 | 16.12 | 15.60 | 16.10 | 496,537 | +0.50(+3.21%) |
Sep 14, 2006 | 15.19 | 15.64 | 15.19 | 15.60 | 468,067 | +0.37(+2.45%) |
Sep 13, 2006 | 14.42 | 15.23 | 14.41 | 15.22 | 618,096 | +0.77(+5.34%) |
Sep 12, 2006 | 14.25 | 14.48 | 14.25 | 14.45 | 357,395 | +0.13(+0.90%) |
Sep 11, 2006 | 14.12 | 14.40 | 14.10 | 14.32 | 196,525 | +0.15(+1.03%) |
Sep 08, 2006 | 14.09 | 14.30 | 14.04 | 14.18 | 104,349 | +0.09(+0.63%) |
Sep 07, 2006 | 14.32 | 14.44 | 14.04 | 14.09 | 273,845 | -0.31(-2.18%) |
Sep 06, 2006 | 14.76 | 15.07 | 14.30 | 14.40 | 156,057 | -0.49(-3.30%) |
Sep 05, 2006 | 14.98 | 15.16 | 14.88 | 14.90 | 94,984 | -0.12(-0.83%) |
Sep 01, 2006 | 14.54 | 15.04 | 14.20 | 15.02 | 184,854 | +0.37(+2.51%) |
Aug 31, 2006 | 15.09 | 15.09 | 14.61 | 14.65 | 204,867 | -0.36(-2.42%) |
Aug 30, 2006 | 14.78 | 15.07 | 14.66 | 15.02 | 145,864 | +0.25(+1.68%) |
Aug 29, 2006 | 14.67 | 14.81 | 14.57 | 14.77 | 345,279 | +0.09(+0.63%) |
Aug 28, 2006 | 14.94 | 14.97 | 14.54 | 14.67 | 233,282 | -0.40(-2.65%) |
Aug 25, 2006 | 15.23 | 15.23 | 14.95 | 15.07 | 129,914 | -0.22(-1.42%) |
Aug 24, 2006 | 15.13 | 15.33 | 15.01 | 15.29 | 117,417 | +0.11(+0.70%) |
Aug 23, 2006 | 16.11 | 16.11 | 15.07 | 15.18 | 188,978 | -0.82(-5.10%) |
Aug 22, 2006 | 15.88 | 16.18 | 15.77 | 16.00 | 106,650 | +0.21(+1.35%) |
Aug 21, 2006 | 15.74 | 15.99 | 15.51 | 15.79 | 92,913 | -0.08(-0.53%) |
Aug 18, 2006 | 16.15 | 16.15 | 15.76 | 15.87 | 228,611 | -0.22(-1.38%) |
Aug 17, 2006 | 15.97 | 16.19 | 15.86 | 16.09 | 123,264 | -0.04(-0.27%) |
Aug 16, 2006 | 15.95 | 16.18 | 15.79 | 16.14 | 82,128 | +0.25(+1.56%) |
Aug 15, 2006 | 15.53 | 16.00 | 15.48 | 15.89 | 135,585 | +0.54(+3.52%) |
Aug 14, 2006 | 15.34 | 15.88 | 15.13 | 15.35 | 174,137 | +0.10(+0.67%) |
Aug 11, 2006 | 15.18 | 15.48 | 15.08 | 15.25 | 305,357 | -0.06(-0.41%) |
Aug 10, 2006 | 14.80 | 15.63 | 14.80 | 15.31 | 484,681 | +0.36(+2.40%) |
Aug 09, 2006 | 15.94 | 16.31 | 14.73 | 14.95 | 641,032 | +0.09(+0.63%) |
Aug 08, 2006 | 15.53 | 15.72 | 14.85 | 14.86 | 326,015 | -0.68(-4.37%) |
Aug 07, 2006 | 15.50 | 15.58 | 15.36 | 15.53 | 219,128 | -0.04(-0.23%) |
Aug 04, 2006 | 15.42 | 15.83 | 15.32 | 15.57 | 238,951 | +0.23(+1.47%) |
Aug 03, 2006 | 15.12 | 15.41 | 14.85 | 15.34 | 235,434 | +0.17(+1.14%) |
Aug 02, 2006 | 14.98 | 15.22 | 14.74 | 15.17 | 215,740 | +0.32(+2.18%) |