Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 15.36 | 15.36 | 14.80 | 14.87 | 4,117,888 | -0.51(-3.31%) |
Oct 30, 2006 | 15.31 | 15.39 | 15.31 | 15.38 | 795,499 | +0.05(+0.32%) |
Oct 27, 2006 | 15.34 | 15.39 | 15.30 | 15.33 | 538,059 | -0.04(-0.24%) |
Oct 26, 2006 | 15.28 | 15.38 | 15.25 | 15.37 | 548,181 | +0.06(+0.40%) |
Oct 25, 2006 | 15.22 | 15.31 | 15.21 | 15.31 | 452,845 | +0.15(+0.97%) |
Oct 24, 2006 | 15.07 | 15.18 | 15.06 | 15.16 | 886,917 | -0.11(-0.72%) |
Oct 23, 2006 | 15.13 | 15.29 | 15.09 | 15.27 | 674,860 | +0.07(+0.48%) |
Oct 20, 2006 | 15.23 | 15.26 | 15.09 | 15.20 | 433,092 | -0.09(-0.60%) |
Oct 19, 2006 | 15.25 | 15.31 | 15.21 | 15.29 | 393,586 | +0.08(+0.52%) |
Oct 18, 2006 | 15.23 | 15.27 | 15.16 | 15.21 | 2,250,350 | +0.10(+0.69%) |
Oct 17, 2006 | 15.10 | 15.12 | 14.98 | 15.11 | 539,692 | -0.09(-0.60%) |
Oct 16, 2006 | 15.17 | 15.22 | 15.14 | 15.20 | 600,746 | +0.03(+0.20%) |
Oct 13, 2006 | 15.11 | 15.20 | 15.11 | 15.17 | 777,542 | -0.10(-0.68%) |
Oct 12, 2006 | 15.16 | 15.28 | 15.13 | 15.27 | 534,305 | +0.11(+0.73%) |
Oct 11, 2006 | 15.11 | 15.22 | 15.06 | 15.16 | 283,885 | -0.05(-0.32%) |
Oct 10, 2006 | 15.21 | 15.22 | 15.11 | 15.21 | 467,210 | -0.10(-0.68%) |
Oct 09, 2006 | 15.23 | 15.32 | 15.19 | 15.31 | 314,575 | +0.01(+0.04%) |
Oct 06, 2006 | 15.30 | 15.34 | 15.24 | 15.31 | 1,028,614 | -0.04(-0.28%) |
Oct 05, 2006 | 15.30 | 15.36 | 15.27 | 15.35 | 504,594 | -0.01(-0.04%) |
Oct 04, 2006 | 15.22 | 15.36 | 15.22 | 15.36 | 582,299 | +0.27(+1.79%) |
Oct 03, 2006 | 15.06 | 15.13 | 15.03 | 15.09 | 342,001 | -0.04(-0.24%) |
Oct 02, 2006 | 15.11 | 15.17 | 15.07 | 15.12 | 368,120 | -0.07(-0.48%) |
Sep 29, 2006 | 15.19 | 15.25 | 15.17 | 15.20 | 396,851 | -0.09(-0.60%) |
Sep 28, 2006 | 15.26 | 15.31 | 15.23 | 15.29 | 498,717 | -0.08(-0.52%) |
Sep 27, 2006 | 15.30 | 15.41 | 15.28 | 15.37 | 500,186 | -0.06(-0.40%) |
Sep 26, 2006 | 15.31 | 15.43 | 15.30 | 15.43 | 982,253 | +0.23(+1.49%) |
Sep 25, 2006 | 15.15 | 15.22 | 15.02 | 15.20 | 638,619 | +0.16(+1.06%) |
Sep 22, 2006 | 15.11 | 15.13 | 15.03 | 15.04 | 585,238 | -0.04(-0.28%) |
Sep 21, 2006 | 15.06 | 15.13 | 14.97 | 15.09 | 669,636 | +0.08(+0.53%) |
Sep 20, 2006 | 14.90 | 15.01 | 14.89 | 15.01 | 808,722 | +0.19(+1.28%) |
Sep 19, 2006 | 14.81 | 14.83 | 14.74 | 14.82 | 587,196 | -0.20(-1.31%) |
Sep 18, 2006 | 14.98 | 15.02 | 14.93 | 15.01 | 579,197 | +0.12(+0.82%) |
Sep 15, 2006 | 14.87 | 14.93 | 14.82 | 14.89 | 815,741 | +0.01(+0.08%) |
Sep 14, 2006 | 14.90 | 14.94 | 14.82 | 14.88 | 652,985 | -0.03(-0.21%) |
Sep 13, 2006 | 14.79 | 14.92 | 14.77 | 14.91 | 643,027 | +0.13(+0.87%) |
Sep 12, 2006 | 14.70 | 14.78 | 14.65 | 14.78 | 723,997 | +0.12(+0.79%) |
Sep 11, 2006 | 14.62 | 14.67 | 14.57 | 14.66 | 437,336 | +0.04(+0.25%) |
Sep 08, 2006 | 14.60 | 14.64 | 14.52 | 14.63 | 597,807 | +0.02(+0.13%) |
Sep 07, 2006 | 14.61 | 14.65 | 14.52 | 14.61 | 626,376 | -0.02(-0.17%) |
Sep 06, 2006 | 14.66 | 14.70 | 14.63 | 14.63 | 539,365 | -0.25(-1.69%) |
Sep 05, 2006 | 14.87 | 14.89 | 14.81 | 14.89 | 543,610 | +0.10(+0.66%) |
Sep 01, 2006 | 14.71 | 14.82 | 14.66 | 14.79 | 568,423 | +0.04(+0.25%) |
Aug 31, 2006 | 14.79 | 14.82 | 14.68 | 14.75 | 674,044 | -0.03(-0.21%) |
Aug 30, 2006 | 14.74 | 14.81 | 14.73 | 14.78 | 596,991 | +0.13(+0.92%) |
Aug 29, 2006 | 14.65 | 14.67 | 14.51 | 14.65 | 584,748 | +0.01(+0.08%) |
Aug 28, 2006 | 14.53 | 14.67 | 14.53 | 14.63 | 464,925 | +0.13(+0.93%) |
Aug 25, 2006 | 14.47 | 14.52 | 14.46 | 14.50 | 540,182 | -0.06(-0.38%) |
Aug 24, 2006 | 14.55 | 14.58 | 14.49 | 14.55 | 1,436,567 | +0.17(+1.19%) |
Aug 23, 2006 | 14.46 | 14.48 | 14.27 | 14.38 | 572,341 | +0.10(+0.73%) |
Aug 22, 2006 | 14.24 | 14.30 | 14.21 | 14.28 | 1,137,337 | -0.04(-0.26%) |
Aug 21, 2006 | 14.29 | 14.33 | 14.27 | 14.32 | 331,063 | +0.02(+0.17%) |
Aug 18, 2006 | 14.23 | 14.32 | 14.21 | 14.29 | 280,130 | +0.03(+0.21%) |
Aug 17, 2006 | 14.26 | 14.33 | 14.22 | 14.26 | 455,620 | -0.15(-1.06%) |
Aug 16, 2006 | 14.36 | 14.44 | 14.33 | 14.41 | 508,838 | +0.04(+0.26%) |
Aug 15, 2006 | 14.29 | 14.41 | 14.25 | 14.38 | 933,279 | +0.28(+2.00%) |
Aug 14, 2006 | 14.08 | 14.18 | 14.03 | 14.10 | 680,573 | +0.21(+1.54%) |
Aug 11, 2006 | 13.91 | 13.94 | 13.84 | 13.88 | 470,149 | -0.06(-0.40%) |
Aug 10, 2006 | 13.91 | 13.97 | 13.85 | 13.94 | 536,264 | -0.09(-0.66%) |
Aug 09, 2006 | 14.03 | 14.16 | 14.03 | 14.03 | 419,543 | +0.02(+0.13%) |
Aug 08, 2006 | 13.97 | 14.06 | 13.97 | 14.01 | 819,496 | -0.04(-0.31%) |
Aug 07, 2006 | 14.12 | 14.17 | 14.02 | 14.05 | 763,013 | -0.23(-1.63%) |
Aug 04, 2006 | 14.36 | 14.38 | 14.19 | 14.29 | 1,988,340 | +0.09(+0.65%) |
Aug 03, 2006 | 14.21 | 14.28 | 14.09 | 14.19 | 1,005,597 | -0.64(-4.34%) |
Aug 02, 2006 | 14.88 | 14.93 | 14.80 | 14.84 | 1,078,241 | +0.21(+1.42%) |