Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 19.50 | 19.74 | 19.05 | 19.45 | 2,187,902 | +0.05(+0.26%) |
Oct 30, 2006 | 18.96 | 19.47 | 18.70 | 19.40 | 946,499 | +0.27(+1.41%) |
Oct 27, 2006 | 19.01 | 19.40 | 18.55 | 19.13 | 1,618,146 | +0.15(+0.79%) |
Oct 26, 2006 | 19.05 | 19.57 | 18.63 | 18.98 | 2,601,160 | +0.13(+0.69%) |
Oct 25, 2006 | 17.98 | 18.89 | 17.90 | 18.85 | 2,876,649 | +0.87(+4.84%) |
Oct 24, 2006 | 17.35 | 18.00 | 17.21 | 17.98 | 1,242,667 | +0.39(+2.22%) |
Oct 23, 2006 | 16.99 | 17.75 | 16.70 | 17.59 | 1,413,800 | +0.44(+2.57%) |
Oct 20, 2006 | 17.08 | 17.19 | 16.95 | 17.15 | 1,181,159 | +0.18(+1.06%) |
Oct 19, 2006 | 17.15 | 17.34 | 16.90 | 16.97 | 1,052,326 | +0.07(+0.41%) |
Oct 18, 2006 | 16.82 | 17.28 | 16.68 | 16.90 | 1,720,693 | +0.25(+1.50%) |
Oct 17, 2006 | 17.34 | 17.34 | 16.55 | 16.65 | 2,409,903 | -0.69(-3.98%) |
Oct 16, 2006 | 17.20 | 17.59 | 17.10 | 17.34 | 2,719,864 | +0.62(+3.71%) |
Oct 13, 2006 | 16.29 | 16.90 | 16.20 | 16.72 | 3,251,868 | +0.71(+4.43%) |
Oct 12, 2006 | 15.44 | 16.23 | 15.31 | 16.01 | 2,890,980 | +0.74(+4.85%) |
Oct 11, 2006 | 15.15 | 15.87 | 14.82 | 15.27 | 1,730,889 | +0.22(+1.46%) |
Oct 10, 2006 | 14.40 | 15.37 | 14.39 | 15.05 | 1,602,815 | +0.41(+2.80%) |
Oct 09, 2006 | 14.35 | 14.80 | 13.98 | 14.64 | 762,471 | +0.00(+0.00%) |
Oct 06, 2006 | 14.35 | 14.80 | 13.98 | 14.64 | 762,471 | +0.19(+1.31%) |
Oct 05, 2006 | 13.95 | 14.64 | 13.85 | 14.45 | 1,694,076 | +0.75(+5.47%) |
Oct 04, 2006 | 13.30 | 13.75 | 12.52 | 13.70 | 1,700,705 | +0.43(+3.24%) |
Oct 03, 2006 | 13.49 | 13.68 | 13.15 | 13.27 | 1,666,054 | -0.70(-5.01%) |
Oct 02, 2006 | 14.06 | 14.17 | 13.89 | 13.97 | 739,487 | +0.03(+0.22%) |
Sep 29, 2006 | 14.00 | 14.00 | 13.64 | 13.94 | 715,684 | -0.06(-0.43%) |
Sep 28, 2006 | 14.10 | 14.19 | 13.84 | 14.00 | 1,079,367 | +0.09(+0.65%) |
Sep 27, 2006 | 13.80 | 14.15 | 13.59 | 13.91 | 1,183,057 | +0.27(+1.98%) |
Sep 26, 2006 | 12.71 | 13.85 | 12.70 | 13.64 | 1,677,024 | +0.84(+6.56%) |
Sep 25, 2006 | 12.86 | 12.90 | 12.19 | 12.80 | 1,473,800 | -0.35(-2.66%) |
Sep 22, 2006 | 13.47 | 13.68 | 13.14 | 13.15 | 1,715,553 | -0.05(-0.38%) |
Sep 21, 2006 | 13.10 | 13.38 | 12.80 | 13.20 | 1,247,444 | +0.30(+2.33%) |
Sep 20, 2006 | 13.50 | 13.75 | 12.84 | 12.90 | 2,510,054 | -0.70(-5.15%) |
Sep 19, 2006 | 14.06 | 14.10 | 13.45 | 13.60 | 1,395,619 | -0.55(-3.89%) |
Sep 18, 2006 | 13.85 | 14.15 | 13.82 | 14.15 | 1,404,393 | +0.31(+2.24%) |
Sep 15, 2006 | 13.73 | 14.18 | 13.15 | 13.84 | 3,686,610 | +0.21(+1.54%) |
Sep 14, 2006 | 14.77 | 14.77 | 13.56 | 13.63 | 1,442,090 | -0.87(-6.00%) |
Sep 13, 2006 | 14.12 | 14.50 | 13.92 | 14.50 | 1,235,278 | +0.58(+4.17%) |
Sep 12, 2006 | 13.85 | 14.14 | 13.61 | 13.92 | 2,293,517 | +0.26(+1.90%) |
Sep 11, 2006 | 14.79 | 14.79 | 13.51 | 13.66 | 4,222,909 | -1.46(-9.66%) |
Sep 08, 2006 | 15.06 | 15.30 | 14.95 | 15.12 | 1,363,027 | -0.63(-4.00%) |
Sep 06, 2006 | 15.94 | 16.05 | 15.56 | 15.75 | 2,126,868 | -0.19(-1.19%) |
Sep 05, 2006 | 15.66 | 16.10 | 15.66 | 15.94 | 1,520,166 | +0.48(+3.10%) |
Sep 01, 2006 | 15.00 | 15.49 | 15.00 | 15.46 | 1,045,917 | +0.45(+3.00%) |
Aug 31, 2006 | 14.86 | 15.15 | 14.83 | 15.01 | 864,523 | +0.31(+2.11%) |
Aug 30, 2006 | 15.05 | 15.05 | 14.60 | 14.70 | 1,021,051 | -0.10(-0.68%) |
Aug 29, 2006 | 15.30 | 15.30 | 14.55 | 14.80 | 1,852,131 | -0.52(-3.39%) |
Aug 28, 2006 | 15.14 | 15.40 | 14.86 | 15.32 | 1,127,686 | +0.22(+1.46%) |
Aug 25, 2006 | 15.06 | 15.28 | 14.80 | 15.10 | 1,260,437 | +0.13(+0.87%) |
Aug 24, 2006 | 15.68 | 15.74 | 14.96 | 14.97 | 2,021,810 | -0.64(-4.10%) |
Aug 23, 2006 | 15.95 | 16.15 | 15.36 | 15.61 | 1,337,618 | -0.24(-1.51%) |
Aug 22, 2006 | 16.30 | 16.30 | 15.81 | 15.85 | 1,702,307 | -0.54(-3.29%) |
Aug 21, 2006 | 15.95 | 16.65 | 15.95 | 16.39 | 2,153,133 | +0.42(+2.63%) |
Aug 18, 2006 | 14.89 | 15.98 | 14.87 | 15.97 | 2,437,805 | +1.08(+7.25%) |
Aug 17, 2006 | 15.64 | 15.69 | 14.86 | 14.89 | 3,028,290 | -0.62(-4.00%) |
Aug 16, 2006 | 15.70 | 15.97 | 15.47 | 15.51 | 1,918,910 | -0.13(-0.83%) |
Aug 15, 2006 | 15.35 | 15.75 | 15.14 | 15.64 | 2,160,265 | +0.54(+3.58%) |
Aug 14, 2006 | 15.20 | 15.30 | 14.84 | 15.10 | 1,969,156 | -0.08(-0.53%) |
Aug 11, 2006 | 16.00 | 16.19 | 14.85 | 15.18 | 5,123,067 | -1.18(-7.21%) |
Aug 10, 2006 | 16.50 | 16.50 | 16.03 | 16.36 | 1,215,139 | -0.16(-0.97%) |
Aug 09, 2006 | 16.65 | 16.68 | 16.33 | 16.52 | 1,402,256 | +0.04(+0.24%) |
Aug 08, 2006 | 16.59 | 17.05 | 16.27 | 16.48 | 1,127,206 | -0.11(-0.66%) |
Aug 07, 2006 | 16.74 | 16.93 | 16.50 | 16.59 | 977,296 | +0.00(+0.00%) |
Aug 04, 2006 | 16.74 | 16.93 | 16.50 | 16.59 | 977,296 | +0.19(+1.16%) |
Aug 03, 2006 | 16.40 | 17.00 | 16.23 | 16.40 | 1,791,767 | -0.12(-0.73%) |
Aug 02, 2006 | 16.45 | 16.75 | 16.30 | 16.52 | 1,956,967 | +0.28(+1.72%) |