Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 14.18 | 14.24 | 14.04 | 14.08 | 2,416,541 | -0.05(-0.38%) |
Oct 30, 2006 | 14.10 | 14.17 | 14.00 | 14.14 | 1,155,790 | +0.06(+0.40%) |
Oct 27, 2006 | 14.02 | 14.18 | 13.96 | 14.08 | 1,361,219 | -0.01(-0.05%) |
Oct 26, 2006 | 14.08 | 14.12 | 14.00 | 14.09 | 1,304,858 | +0.02(+0.16%) |
Oct 25, 2006 | 14.04 | 14.12 | 14.00 | 14.07 | 1,889,288 | +0.04(+0.31%) |
Oct 24, 2006 | 13.98 | 14.03 | 13.95 | 14.02 | 1,924,003 | -0.01(-0.10%) |
Oct 23, 2006 | 13.96 | 14.13 | 13.92 | 14.04 | 1,524,990 | +0.05(+0.39%) |
Oct 20, 2006 | 14.23 | 14.30 | 13.91 | 13.98 | 1,480,473 | -0.24(-1.72%) |
Oct 19, 2006 | 14.10 | 14.26 | 14.04 | 14.23 | 1,115,766 | +0.16(+1.11%) |
Oct 18, 2006 | 14.25 | 14.35 | 14.01 | 14.07 | 1,925,228 | -0.15(-1.08%) |
Oct 17, 2006 | 14.28 | 14.34 | 14.19 | 14.23 | 973,641 | -0.12(-0.84%) |
Oct 16, 2006 | 14.22 | 14.37 | 14.20 | 14.35 | 880,932 | +0.15(+1.03%) |
Oct 13, 2006 | 14.08 | 14.24 | 14.00 | 14.20 | 1,638,118 | +0.12(+0.87%) |
Oct 12, 2006 | 13.90 | 14.08 | 13.90 | 14.08 | 1,799,847 | +0.20(+1.41%) |
Oct 11, 2006 | 13.77 | 13.90 | 13.74 | 13.88 | 1,606,671 | +0.06(+0.43%) |
Oct 10, 2006 | 13.75 | 13.85 | 13.71 | 13.82 | 1,476,389 | +0.11(+0.80%) |
Oct 09, 2006 | 13.69 | 13.81 | 13.61 | 13.71 | 1,009,989 | -0.02(-0.13%) |
Oct 06, 2006 | 13.71 | 13.79 | 13.56 | 13.73 | 1,524,990 | +0.02(+0.18%) |
Oct 05, 2006 | 13.71 | 13.78 | 13.59 | 13.70 | 2,405,514 | +0.01(+0.05%) |
Oct 04, 2006 | 13.34 | 13.70 | 13.33 | 13.70 | 2,524,769 | +0.37(+2.75%) |
Oct 03, 2006 | 13.24 | 13.33 | 13.16 | 13.33 | 1,752,472 | +0.09(+0.67%) |
Oct 02, 2006 | 13.06 | 13.29 | 13.00 | 13.24 | 1,368,978 | +0.16(+1.20%) |
Sep 29, 2006 | 13.34 | 13.34 | 13.09 | 13.09 | 1,874,177 | -0.22(-1.64%) |
Sep 28, 2006 | 13.27 | 13.34 | 13.15 | 13.30 | 1,515,188 | +0.03(+0.26%) |
Sep 27, 2006 | 13.27 | 13.33 | 13.20 | 13.27 | 2,100,026 | +0.04(+0.28%) |
Sep 26, 2006 | 12.95 | 13.24 | 12.91 | 13.23 | 1,839,054 | +0.24(+1.85%) |
Sep 25, 2006 | 12.93 | 13.06 | 12.80 | 12.99 | 1,159,874 | +0.04(+0.30%) |
Sep 22, 2006 | 13.01 | 13.01 | 12.89 | 12.95 | 1,504,978 | -0.00(-0.02%) |
Sep 21, 2006 | 13.13 | 13.14 | 12.92 | 12.96 | 1,597,278 | -0.14(-1.05%) |
Sep 20, 2006 | 12.97 | 13.18 | 12.97 | 13.09 | 1,493,542 | +0.18(+1.38%) |
Sep 19, 2006 | 13.03 | 13.07 | 12.74 | 12.91 | 1,426,564 | -0.08(-0.60%) |
Sep 18, 2006 | 13.09 | 13.10 | 12.96 | 12.99 | 1,486,191 | +0.02(+0.19%) |
Sep 15, 2006 | 13.11 | 13.20 | 12.97 | 12.97 | 2,796,359 | -0.08(-0.60%) |
Sep 14, 2006 | 12.97 | 13.08 | 12.91 | 13.05 | 2,604,408 | +0.07(+0.57%) |
Sep 13, 2006 | 12.86 | 13.06 | 12.84 | 12.97 | 1,670,791 | +0.05(+0.42%) |
Sep 12, 2006 | 12.68 | 12.95 | 12.68 | 12.92 | 1,310,985 | +0.24(+1.85%) |
Sep 11, 2006 | 12.77 | 12.79 | 12.66 | 12.68 | 1,264,426 | -0.13(-1.01%) |
Sep 08, 2006 | 12.77 | 12.90 | 12.76 | 12.81 | 1,370,612 | +0.04(+0.35%) |
Sep 07, 2006 | 12.73 | 12.86 | 12.62 | 12.77 | 1,275,453 | +0.01(+0.12%) |
Sep 06, 2006 | 13.05 | 13.05 | 12.72 | 12.75 | 1,667,115 | -0.36(-2.73%) |
Sep 05, 2006 | 13.10 | 13.17 | 13.04 | 13.11 | 1,479,656 | +0.01(+0.09%) |
Sep 01, 2006 | 12.98 | 13.12 | 12.98 | 13.10 | 1,242,372 | +0.17(+1.33%) |
Aug 31, 2006 | 12.99 | 13.05 | 12.90 | 12.93 | 1,338,756 | -0.04(-0.30%) |
Aug 30, 2006 | 13.12 | 13.14 | 12.97 | 12.97 | 1,424,113 | -0.12(-0.90%) |
Aug 29, 2006 | 13.03 | 13.11 | 12.92 | 13.09 | 2,236,434 | +0.11(+0.83%) |
Aug 28, 2006 | 12.74 | 12.99 | 12.73 | 12.98 | 2,004,867 | +0.22(+1.69%) |
Aug 25, 2006 | 12.63 | 12.80 | 12.59 | 12.76 | 1,696,112 | +0.08(+0.62%) |
Aug 24, 2006 | 12.73 | 12.84 | 12.63 | 12.68 | 1,674,058 | +0.04(+0.35%) |
Aug 23, 2006 | 12.93 | 13.02 | 12.62 | 12.64 | 1,785,961 | -0.30(-2.33%) |
Aug 22, 2006 | 12.92 | 13.04 | 12.87 | 12.94 | 1,542,551 | +0.02(+0.15%) |
Aug 21, 2006 | 13.10 | 13.15 | 12.92 | 12.92 | 1,085,544 | -0.23(-1.71%) |
Aug 18, 2006 | 13.18 | 13.23 | 13.11 | 13.15 | 959,755 | -0.01(-0.09%) |
Aug 17, 2006 | 13.25 | 13.28 | 13.14 | 13.16 | 2,328,325 | -0.07(-0.54%) |
Aug 16, 2006 | 13.21 | 13.30 | 13.13 | 13.23 | 2,892,335 | +0.08(+0.63%) |
Aug 15, 2006 | 13.13 | 13.21 | 13.04 | 13.15 | 2,850,269 | +0.12(+0.96%) |
Aug 14, 2006 | 13.03 | 13.19 | 13.00 | 13.02 | 2,321,791 | +0.05(+0.40%) |
Aug 11, 2006 | 12.98 | 13.04 | 12.91 | 12.97 | 2,253,587 | -0.01(-0.06%) |
Aug 10, 2006 | 12.85 | 13.06 | 12.73 | 12.98 | 2,833,116 | +0.11(+0.86%) |
Aug 09, 2006 | 13.19 | 13.22 | 12.85 | 12.87 | 1,833,337 | -0.31(-2.38%) |
Aug 08, 2006 | 13.43 | 13.46 | 13.13 | 13.18 | 2,075,930 | -0.21(-1.54%) |
Aug 07, 2006 | 13.44 | 13.56 | 13.30 | 13.39 | 1,396,750 | -0.09(-0.67%) |
Aug 04, 2006 | 13.57 | 13.68 | 13.34 | 13.48 | 2,900,503 | -0.01(-0.09%) |
Aug 03, 2006 | 13.02 | 13.51 | 13.02 | 13.49 | 4,545,156 | +0.47(+3.61%) |
Aug 02, 2006 | 13.27 | 13.36 | 12.87 | 13.02 | 5,741,787 | -0.25(-1.90%) |