Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 16.13 | 16.23 | 15.48 | 15.64 | 473,178 | -0.49(-3.05%) |
Oct 30, 2006 | 16.00 | 16.22 | 15.86 | 16.13 | 284,955 | +0.01(+0.09%) |
Oct 27, 2006 | 16.41 | 16.43 | 16.07 | 16.11 | 303,495 | -0.35(-2.14%) |
Oct 26, 2006 | 16.85 | 16.85 | 16.24 | 16.46 | 523,559 | +0.01(+0.09%) |
Oct 25, 2006 | 16.27 | 16.50 | 16.18 | 16.45 | 308,936 | +0.20(+1.25%) |
Oct 24, 2006 | 16.23 | 16.28 | 16.03 | 16.25 | 268,833 | -0.05(-0.30%) |
Oct 23, 2006 | 16.23 | 16.44 | 16.13 | 16.30 | 194,269 | -0.01(-0.09%) |
Oct 20, 2006 | 16.48 | 16.53 | 16.26 | 16.31 | 346,218 | -0.08(-0.48%) |
Oct 19, 2006 | 16.26 | 16.42 | 16.20 | 16.39 | 363,549 | +0.04(+0.24%) |
Oct 18, 2006 | 16.35 | 16.45 | 16.24 | 16.35 | 190,641 | +0.06(+0.37%) |
Oct 17, 2006 | 16.28 | 16.30 | 16.07 | 16.29 | 321,431 | -0.07(-0.46%) |
Oct 16, 2006 | 16.38 | 16.46 | 16.28 | 16.37 | 193,463 | -0.04(-0.27%) |
Oct 13, 2006 | 16.47 | 16.54 | 16.37 | 16.41 | 199,307 | -0.00(-0.03%) |
Oct 12, 2006 | 16.25 | 16.43 | 16.21 | 16.41 | 243,642 | +0.20(+1.22%) |
Oct 11, 2006 | 16.47 | 16.47 | 16.05 | 16.22 | 308,130 | -0.25(-1.54%) |
Oct 10, 2006 | 16.65 | 16.66 | 16.37 | 16.47 | 335,537 | -0.13(-0.81%) |
Oct 09, 2006 | 16.42 | 16.62 | 16.25 | 16.60 | 398,413 | +0.18(+1.12%) |
Oct 06, 2006 | 16.59 | 16.58 | 16.27 | 16.42 | 361,131 | -0.17(-1.02%) |
Oct 05, 2006 | 16.42 | 16.62 | 16.35 | 16.59 | 344,404 | +0.17(+1.03%) |
Oct 04, 2006 | 16.08 | 16.49 | 15.95 | 16.42 | 317,602 | +0.31(+1.94%) |
Oct 03, 2006 | 16.08 | 16.25 | 15.93 | 16.11 | 414,736 | -0.06(-0.37%) |
Oct 02, 2006 | 16.32 | 16.32 | 16.01 | 16.17 | 328,887 | -0.15(-0.94%) |
Sep 29, 2006 | 16.65 | 16.66 | 16.25 | 16.32 | 477,007 | -0.38(-2.26%) |
Sep 28, 2006 | 16.63 | 16.72 | 16.39 | 16.70 | 394,987 | +0.18(+1.08%) |
Sep 27, 2006 | 16.67 | 16.67 | 16.38 | 16.52 | 367,580 | -0.24(-1.45%) |
Sep 26, 2006 | 16.73 | 16.83 | 16.50 | 16.76 | 386,523 | +0.08(+0.51%) |
Sep 25, 2006 | 16.63 | 16.75 | 16.31 | 16.68 | 486,076 | +0.08(+0.48%) |
Sep 22, 2006 | 16.80 | 16.80 | 16.44 | 16.60 | 576,963 | +0.30(+1.83%) |
Sep 21, 2006 | 16.65 | 16.81 | 16.20 | 16.30 | 380,679 | -0.26(-1.56%) |
Sep 20, 2006 | 16.39 | 16.64 | 16.29 | 16.56 | 499,377 | +0.19(+1.18%) |
Sep 19, 2006 | 16.42 | 16.42 | 16.06 | 16.37 | 351,256 | -0.01(-0.06%) |
Sep 18, 2006 | 15.99 | 16.41 | 15.88 | 16.38 | 784,936 | +0.36(+2.26%) |
Sep 15, 2006 | 16.02 | 16.15 | 15.93 | 16.01 | 545,929 | +0.10(+0.65%) |
Sep 14, 2006 | 16.00 | 16.01 | 15.76 | 15.91 | 168,675 | -0.09(-0.59%) |
Sep 13, 2006 | 15.86 | 16.00 | 15.71 | 16.00 | 168,877 | +0.13(+0.81%) |
Sep 12, 2006 | 15.53 | 15.90 | 15.50 | 15.87 | 203,136 | +0.40(+2.57%) |
Sep 11, 2006 | 15.46 | 15.49 | 15.18 | 15.48 | 230,946 | -0.03(-0.19%) |
Sep 08, 2006 | 15.54 | 15.57 | 15.39 | 15.51 | 179,356 | +0.06(+0.42%) |
Sep 07, 2006 | 15.69 | 15.69 | 15.40 | 15.44 | 321,632 | -0.25(-1.61%) |
Sep 06, 2006 | 15.92 | 15.96 | 15.70 | 15.70 | 254,323 | -0.31(-1.92%) |
Sep 05, 2006 | 15.98 | 16.03 | 15.86 | 16.00 | 372,819 | +0.06(+0.40%) |
Sep 01, 2006 | 16.00 | 16.01 | 15.78 | 15.94 | 308,332 | -0.02(-0.16%) |
Aug 31, 2006 | 15.87 | 16.13 | 15.83 | 15.96 | 282,133 | +0.16(+1.00%) |
Aug 30, 2006 | 15.78 | 15.95 | 15.64 | 15.80 | 292,210 | -0.13(-0.81%) |
Aug 29, 2006 | 15.43 | 15.97 | 15.38 | 15.93 | 485,270 | +0.57(+3.71%) |
Aug 28, 2006 | 15.39 | 15.52 | 15.31 | 15.36 | 258,152 | -0.05(-0.35%) |
Aug 25, 2006 | 15.23 | 15.56 | 15.23 | 15.42 | 171,497 | +0.20(+1.34%) |
Aug 24, 2006 | 15.27 | 15.35 | 15.04 | 15.21 | 354,279 | +0.02(+0.13%) |
Aug 23, 2006 | 15.51 | 15.60 | 15.08 | 15.19 | 268,631 | -0.31(-2.02%) |
Aug 22, 2006 | 15.30 | 15.53 | 15.23 | 15.51 | 199,307 | +0.23(+1.53%) |
Aug 21, 2006 | 15.48 | 15.51 | 15.20 | 15.27 | 162,428 | -0.28(-1.82%) |
Aug 18, 2006 | 15.66 | 15.68 | 15.41 | 15.56 | 235,783 | -0.05(-0.32%) |
Aug 17, 2006 | 15.42 | 15.84 | 15.34 | 15.61 | 453,227 | +0.22(+1.45%) |
Aug 16, 2006 | 15.36 | 15.50 | 15.23 | 15.38 | 293,419 | +0.14(+0.91%) |
Aug 15, 2006 | 15.01 | 15.26 | 14.96 | 15.24 | 293,217 | +0.45(+3.05%) |
Aug 14, 2006 | 14.87 | 15.11 | 14.76 | 14.79 | 157,793 | +0.00(+0.00%) |
Aug 11, 2006 | 14.91 | 14.91 | 14.60 | 14.79 | 192,455 | -0.15(-1.00%) |
Aug 10, 2006 | 14.73 | 15.12 | 14.59 | 14.94 | 311,354 | +0.18(+1.24%) |
Aug 09, 2006 | 14.79 | 15.11 | 14.72 | 14.76 | 337,956 | +0.09(+0.61%) |
Aug 08, 2006 | 14.84 | 15.01 | 14.61 | 14.67 | 388,538 | -0.09(-0.64%) |
Aug 07, 2006 | 14.97 | 14.97 | 14.61 | 14.76 | 319,617 | -0.27(-1.78%) |
Aug 04, 2006 | 15.16 | 15.43 | 14.81 | 15.03 | 508,647 | -0.08(-0.56%) |
Aug 03, 2006 | 14.92 | 15.17 | 14.69 | 15.11 | 325,058 | +0.10(+0.66%) |
Aug 02, 2006 | 14.63 | 15.11 | 14.63 | 15.02 | 353,271 | +0.44(+3.00%) |