Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 15.84 | 16.03 | 15.46 | 15.51 | 905,511 | -0.46(-2.88%) |
Oct 30, 2006 | 15.73 | 16.02 | 15.67 | 15.97 | 687,722 | +0.24(+1.53%) |
Oct 27, 2006 | 15.86 | 16.04 | 15.70 | 15.73 | 768,011 | -0.24(-1.53%) |
Oct 26, 2006 | 15.84 | 16.00 | 15.55 | 15.97 | 598,795 | +0.15(+0.96%) |
Oct 25, 2006 | 15.15 | 15.89 | 15.15 | 15.82 | 860,299 | +0.67(+4.44%) |
Oct 24, 2006 | 15.18 | 15.37 | 15.07 | 15.15 | 550,768 | -0.14(-0.91%) |
Oct 23, 2006 | 14.96 | 15.34 | 14.86 | 15.29 | 544,738 | +0.28(+1.86%) |
Oct 20, 2006 | 15.55 | 15.55 | 14.97 | 15.01 | 1,041,276 | -0.45(-2.92%) |
Oct 19, 2006 | 15.64 | 15.65 | 15.37 | 15.46 | 472,202 | -0.20(-1.27%) |
Oct 18, 2006 | 15.71 | 15.95 | 15.57 | 15.66 | 397,815 | +0.00(+0.03%) |
Oct 17, 2006 | 15.63 | 15.76 | 15.39 | 15.65 | 340,042 | -0.07(-0.43%) |
Oct 16, 2006 | 15.58 | 15.76 | 15.45 | 15.72 | 250,443 | +0.10(+0.65%) |
Oct 13, 2006 | 15.63 | 15.73 | 15.38 | 15.62 | 309,033 | -0.00(-0.03%) |
Oct 12, 2006 | 15.17 | 15.65 | 15.16 | 15.62 | 485,319 | +0.52(+3.47%) |
Oct 11, 2006 | 15.45 | 15.45 | 15.05 | 15.10 | 346,863 | -0.39(-2.51%) |
Oct 10, 2006 | 15.50 | 15.55 | 15.24 | 15.49 | 274,145 | -0.03(-0.16%) |
Oct 09, 2006 | 15.37 | 15.56 | 15.19 | 15.51 | 279,570 | +0.07(+0.44%) |
Oct 06, 2006 | 15.60 | 15.72 | 15.36 | 15.45 | 165,573 | -0.27(-1.69%) |
Oct 05, 2006 | 15.57 | 15.74 | 15.47 | 15.71 | 557,157 | +0.22(+1.39%) |
Oct 04, 2006 | 15.00 | 15.54 | 14.89 | 15.50 | 599,453 | +0.57(+3.85%) |
Oct 03, 2006 | 14.72 | 15.04 | 14.70 | 14.92 | 386,622 | +0.10(+0.68%) |
Oct 02, 2006 | 15.18 | 15.20 | 14.72 | 14.82 | 865,864 | -0.44(-2.85%) |
Sep 29, 2006 | 15.33 | 15.42 | 15.17 | 15.26 | 674,036 | -0.02(-0.14%) |
Sep 28, 2006 | 15.64 | 15.66 | 15.26 | 15.28 | 417,482 | -0.29(-1.85%) |
Sep 27, 2006 | 15.42 | 15.67 | 15.41 | 15.56 | 747,855 | +0.05(+0.35%) |
Sep 26, 2006 | 15.26 | 15.55 | 15.06 | 15.51 | 749,943 | +0.29(+1.89%) |
Sep 25, 2006 | 14.88 | 15.25 | 14.84 | 15.22 | 646,945 | +0.31(+2.07%) |
Sep 22, 2006 | 15.07 | 15.09 | 14.85 | 14.91 | 416,355 | -0.20(-1.31%) |
Sep 21, 2006 | 15.49 | 15.49 | 15.07 | 15.11 | 534,988 | -0.33(-2.16%) |
Sep 20, 2006 | 15.32 | 15.51 | 15.21 | 15.45 | 793,096 | +0.27(+1.78%) |
Sep 19, 2006 | 15.28 | 15.30 | 14.81 | 15.18 | 710,808 | -0.03(-0.19%) |
Sep 18, 2006 | 15.41 | 15.54 | 15.19 | 15.21 | 856,207 | -0.20(-1.32%) |
Sep 15, 2006 | 14.83 | 15.43 | 14.83 | 15.41 | 1,672,730 | +0.67(+4.53%) |
Sep 14, 2006 | 14.85 | 14.85 | 14.59 | 14.74 | 354,002 | -0.12(-0.80%) |
Sep 13, 2006 | 14.75 | 14.98 | 14.73 | 14.86 | 1,047,497 | +0.09(+0.60%) |
Sep 12, 2006 | 14.41 | 14.86 | 14.40 | 14.77 | 469,404 | +0.37(+2.55%) |
Sep 11, 2006 | 14.26 | 14.45 | 14.21 | 14.40 | 369,474 | +0.14(+1.01%) |
Sep 08, 2006 | 14.35 | 14.35 | 14.20 | 14.26 | 374,451 | -0.05(-0.38%) |
Sep 07, 2006 | 14.25 | 14.45 | 14.19 | 14.31 | 321,897 | +0.05(+0.33%) |
Sep 06, 2006 | 14.36 | 14.46 | 14.27 | 14.27 | 397,813 | -0.23(-1.57%) |
Sep 05, 2006 | 14.52 | 14.66 | 14.41 | 14.50 | 416,445 | -0.06(-0.41%) |
Sep 01, 2006 | 14.43 | 14.60 | 14.37 | 14.55 | 375,678 | +0.19(+1.32%) |
Aug 31, 2006 | 14.47 | 14.72 | 14.32 | 14.36 | 809,385 | -0.24(-1.62%) |
Aug 30, 2006 | 14.62 | 14.83 | 14.45 | 14.60 | 665,461 | -0.04(-0.29%) |
Aug 29, 2006 | 14.27 | 14.70 | 14.23 | 14.64 | 733,405 | +0.42(+2.94%) |
Aug 28, 2006 | 14.11 | 14.35 | 14.05 | 14.23 | 384,949 | +0.09(+0.66%) |
Aug 25, 2006 | 14.49 | 14.64 | 14.12 | 14.13 | 796,812 | -0.39(-2.70%) |
Aug 24, 2006 | 14.63 | 14.63 | 14.42 | 14.53 | 139,379 | -0.09(-0.61%) |
Aug 23, 2006 | 14.87 | 14.87 | 14.49 | 14.61 | 1,000,204 | -0.20(-1.37%) |
Aug 22, 2006 | 14.46 | 14.85 | 14.42 | 14.82 | 1,549,886 | +0.33(+2.28%) |
Aug 21, 2006 | 14.34 | 14.53 | 14.19 | 14.49 | 567,476 | +0.12(+0.85%) |
Aug 18, 2006 | 14.36 | 14.36 | 14.17 | 14.36 | 463,222 | +0.05(+0.32%) |
Aug 17, 2006 | 14.06 | 14.32 | 13.96 | 14.32 | 311,575 | +0.17(+1.22%) |
Aug 16, 2006 | 14.05 | 14.15 | 13.82 | 14.15 | 332,432 | +0.12(+0.84%) |
Aug 15, 2006 | 13.82 | 14.04 | 13.82 | 14.03 | 478,966 | +0.36(+2.63%) |
Aug 14, 2006 | 13.59 | 13.84 | 13.55 | 13.67 | 448,183 | +0.16(+1.16%) |
Aug 11, 2006 | 13.55 | 13.57 | 13.40 | 13.51 | 366,203 | -0.09(-0.68%) |
Aug 10, 2006 | 13.48 | 13.64 | 13.34 | 13.60 | 843,191 | +0.08(+0.63%) |
Aug 09, 2006 | 14.29 | 14.29 | 13.50 | 13.52 | 628,377 | -0.59(-4.19%) |
Aug 08, 2006 | 14.15 | 14.28 | 14.03 | 14.11 | 638,613 | +0.02(+0.12%) |
Aug 07, 2006 | 14.20 | 14.29 | 13.99 | 14.09 | 395,479 | -0.23(-1.62%) |
Aug 04, 2006 | 14.36 | 14.51 | 14.03 | 14.33 | 1,027,634 | -0.02(-0.12%) |
Aug 03, 2006 | 13.99 | 14.45 | 13.69 | 14.34 | 1,012,606 | +0.25(+1.77%) |
Aug 02, 2006 | 13.68 | 14.21 | 13.23 | 14.09 | 1,588,232 | +1.02(+7.82%) |