Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 14.63 | 14.68 | 14.40 | 14.47 | 69,555 | -0.20(-1.38%) |
Oct 30, 2006 | 14.31 | 14.70 | 14.31 | 14.67 | 90,620 | +0.07(+0.49%) |
Oct 27, 2006 | 14.59 | 14.72 | 14.40 | 14.60 | 79,443 | -0.13(-0.89%) |
Oct 26, 2006 | 14.51 | 14.73 | 14.11 | 14.73 | 111,696 | +0.31(+2.17%) |
Oct 25, 2006 | 14.50 | 14.50 | 14.21 | 14.42 | 64,215 | +0.11(+0.74%) |
Oct 24, 2006 | 14.40 | 14.43 | 14.22 | 14.31 | 63,591 | -0.17(-1.20%) |
Oct 23, 2006 | 14.33 | 14.49 | 14.26 | 14.48 | 43,318 | +0.14(+1.00%) |
Oct 20, 2006 | 14.49 | 14.49 | 14.33 | 14.34 | 55,159 | -0.08(-0.56%) |
Oct 19, 2006 | 14.21 | 14.43 | 14.16 | 14.42 | 112,713 | +0.19(+1.31%) |
Oct 18, 2006 | 14.26 | 14.33 | 14.05 | 14.23 | 97,002 | -0.02(-0.15%) |
Oct 17, 2006 | 14.21 | 14.28 | 13.88 | 14.26 | 120,325 | -0.07(-0.50%) |
Oct 16, 2006 | 14.35 | 14.35 | 14.24 | 14.33 | 48,226 | +0.05(+0.36%) |
Oct 13, 2006 | 14.23 | 14.33 | 14.12 | 14.28 | 77,299 | +0.04(+0.27%) |
Oct 12, 2006 | 13.99 | 14.26 | 13.99 | 14.24 | 77,058 | +0.25(+1.78%) |
Oct 11, 2006 | 14.01 | 14.10 | 13.83 | 13.99 | 55,012 | -0.11(-0.78%) |
Oct 10, 2006 | 13.91 | 14.12 | 13.89 | 14.10 | 54,353 | +0.12(+0.88%) |
Oct 09, 2006 | 13.95 | 14.09 | 13.84 | 13.98 | 47,857 | -0.07(-0.48%) |
Oct 06, 2006 | 14.06 | 14.19 | 13.93 | 14.04 | 58,736 | -0.12(-0.84%) |
Oct 05, 2006 | 13.87 | 14.17 | 13.81 | 14.16 | 66,123 | +0.25(+1.79%) |
Oct 04, 2006 | 13.67 | 13.91 | 13.61 | 13.91 | 121,154 | +0.21(+1.51%) |
Oct 03, 2006 | 13.79 | 13.84 | 13.65 | 13.71 | 114,212 | -0.08(-0.61%) |
Oct 02, 2006 | 13.75 | 13.84 | 13.75 | 13.79 | 98,884 | +0.09(+0.68%) |
Sep 29, 2006 | 14.08 | 14.18 | 13.70 | 13.70 | 108,264 | -0.44(-3.11%) |
Sep 28, 2006 | 14.12 | 14.22 | 13.94 | 14.14 | 77,935 | +0.03(+0.24%) |
Sep 27, 2006 | 13.73 | 14.13 | 13.71 | 14.10 | 75,578 | +0.20(+1.43%) |
Sep 26, 2006 | 14.09 | 14.13 | 13.71 | 13.90 | 53,613 | -0.14(-0.99%) |
Sep 25, 2006 | 13.75 | 14.15 | 13.74 | 14.04 | 64,581 | +0.27(+1.97%) |
Sep 22, 2006 | 13.87 | 13.87 | 13.69 | 13.77 | 82,067 | -0.15(-1.09%) |
Sep 21, 2006 | 14.15 | 14.20 | 13.84 | 13.93 | 49,873 | -0.20(-1.41%) |
Sep 20, 2006 | 14.21 | 14.29 | 13.81 | 14.12 | 228,511 | -0.04(-0.27%) |
Sep 19, 2006 | 14.18 | 14.21 | 14.01 | 14.16 | 189,289 | +0.06(+0.42%) |
Sep 18, 2006 | 14.08 | 14.22 | 13.95 | 14.10 | 52,407 | -0.08(-0.54%) |
Sep 15, 2006 | 13.98 | 14.20 | 13.93 | 14.18 | 277,889 | +0.31(+2.23%) |
Sep 14, 2006 | 13.94 | 13.97 | 13.75 | 13.87 | 99,104 | -0.07(-0.49%) |
Sep 13, 2006 | 14.03 | 14.03 | 13.85 | 13.94 | 74,389 | +0.05(+0.33%) |
Sep 12, 2006 | 13.74 | 13.95 | 13.68 | 13.89 | 77,105 | +0.20(+1.48%) |
Sep 11, 2006 | 13.64 | 13.71 | 13.64 | 13.69 | 20,965 | -0.07(-0.52%) |
Sep 08, 2006 | 13.66 | 13.79 | 13.66 | 13.76 | 93,126 | +0.08(+0.62%) |
Sep 07, 2006 | 13.81 | 13.81 | 13.65 | 13.68 | 62,643 | -0.16(-1.19%) |
Sep 06, 2006 | 13.90 | 13.96 | 13.84 | 13.84 | 73,118 | -0.22(-1.59%) |
Sep 05, 2006 | 14.42 | 14.42 | 13.96 | 14.07 | 78,330 | -0.13(-0.92%) |
Sep 01, 2006 | 14.26 | 14.30 | 14.02 | 14.20 | 57,509 | -0.02(-0.15%) |
Aug 31, 2006 | 14.16 | 14.31 | 14.11 | 14.22 | 75,146 | +0.14(+0.99%) |
Aug 30, 2006 | 14.24 | 14.24 | 13.90 | 14.08 | 202,400 | -0.07(-0.48%) |
Aug 29, 2006 | 13.96 | 14.18 | 13.86 | 14.15 | 89,124 | +0.19(+1.33%) |
Aug 28, 2006 | 13.85 | 13.96 | 13.79 | 13.96 | 57,461 | +0.15(+1.10%) |
Aug 25, 2006 | 13.82 | 13.87 | 13.75 | 13.81 | 31,962 | +0.07(+0.49%) |
Aug 24, 2006 | 13.57 | 13.77 | 13.57 | 13.74 | 76,992 | +0.22(+1.60%) |
Aug 23, 2006 | 13.71 | 13.78 | 13.39 | 13.52 | 137,801 | -0.22(-1.57%) |
Aug 22, 2006 | 13.69 | 13.79 | 13.68 | 13.74 | 29,116 | -0.04(-0.28%) |
Aug 21, 2006 | 13.71 | 13.82 | 13.69 | 13.78 | 37,593 | +0.07(+0.49%) |
Aug 18, 2006 | 13.76 | 13.84 | 13.63 | 13.71 | 66,170 | +0.04(+0.28%) |
Aug 17, 2006 | 13.69 | 13.91 | 13.59 | 13.67 | 61,369 | -0.11(-0.80%) |
Aug 16, 2006 | 13.77 | 13.79 | 13.63 | 13.78 | 49,483 | +0.08(+0.59%) |
Aug 15, 2006 | 13.54 | 13.72 | 13.52 | 13.70 | 66,565 | +0.24(+1.76%) |
Aug 14, 2006 | 13.49 | 13.63 | 13.35 | 13.46 | 58,147 | +0.09(+0.70%) |
Aug 11, 2006 | 13.58 | 13.58 | 13.25 | 13.37 | 40,552 | -0.28(-2.02%) |
Aug 10, 2006 | 13.37 | 13.66 | 13.36 | 13.65 | 97,624 | +0.21(+1.54%) |
Aug 09, 2006 | 13.20 | 13.57 | 13.20 | 13.44 | 108,817 | +0.32(+2.42%) |
Aug 08, 2006 | 13.73 | 13.74 | 13.12 | 13.12 | 124,887 | -0.49(-3.57%) |
Aug 07, 2006 | 13.56 | 13.67 | 13.49 | 13.61 | 81,396 | +0.08(+0.56%) |
Aug 04, 2006 | 13.79 | 13.97 | 13.42 | 13.53 | 68,220 | -0.22(-1.60%) |
Aug 03, 2006 | 13.55 | 13.77 | 13.50 | 13.75 | 104,569 | +0.05(+0.37%) |
Aug 02, 2006 | 13.49 | 13.71 | 13.40 | 13.70 | 58,622 | +0.28(+2.11%) |