Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 14.66 | 14.79 | 14.52 | 14.77 | 1,086,551 | +0.60(+4.26%) |
Oct 30, 2006 | 13.95 | 14.18 | 13.91 | 14.16 | 843,454 | +0.35(+2.55%) |
Oct 27, 2006 | 13.89 | 14.00 | 13.78 | 13.81 | 1,094,313 | +0.02(+0.13%) |
Oct 26, 2006 | 13.81 | 13.88 | 13.65 | 13.79 | 2,054,627 | +0.07(+0.54%) |
Oct 25, 2006 | 13.87 | 13.91 | 13.61 | 13.72 | 884,528 | -0.10(-0.74%) |
Oct 24, 2006 | 13.78 | 13.91 | 13.68 | 13.82 | 2,201,779 | -0.12(-0.87%) |
Oct 23, 2006 | 13.88 | 13.94 | 13.78 | 13.94 | 513,144 | +0.06(+0.47%) |
Oct 20, 2006 | 14.01 | 14.09 | 13.84 | 13.88 | 2,350,009 | -0.03(-0.20%) |
Oct 19, 2006 | 13.96 | 14.03 | 13.87 | 13.90 | 1,497,714 | -0.24(-1.71%) |
Oct 18, 2006 | 14.22 | 14.32 | 14.05 | 14.15 | 737,268 | -0.07(-0.52%) |
Oct 17, 2006 | 14.28 | 14.28 | 14.15 | 14.22 | 834,399 | -0.14(-0.97%) |
Oct 16, 2006 | 14.29 | 14.38 | 14.20 | 14.36 | 1,303,991 | +0.29(+2.04%) |
Oct 13, 2006 | 14.07 | 14.11 | 13.93 | 14.07 | 1,482,514 | -0.05(-0.33%) |
Oct 12, 2006 | 13.99 | 14.12 | 13.84 | 14.12 | 1,964,503 | +0.32(+2.29%) |
Oct 11, 2006 | 13.92 | 14.14 | 13.78 | 13.80 | 1,758,599 | -0.22(-1.59%) |
Oct 10, 2006 | 14.61 | 14.62 | 14.01 | 14.03 | 3,665,428 | -1.05(-6.95%) |
Oct 09, 2006 | 14.93 | 15.17 | 14.85 | 15.07 | 2,287,052 | -0.59(-3.79%) |
Oct 06, 2006 | 15.72 | 15.81 | 15.58 | 15.67 | 1,673,326 | -0.13(-0.82%) |
Oct 05, 2006 | 15.51 | 15.85 | 15.38 | 15.80 | 1,970,217 | +0.38(+2.47%) |
Oct 04, 2006 | 15.26 | 15.53 | 15.23 | 15.42 | 1,375,142 | +0.17(+1.09%) |
Oct 03, 2006 | 15.34 | 15.35 | 15.10 | 15.25 | 1,638,290 | -0.09(-0.60%) |
Oct 02, 2006 | 15.38 | 15.50 | 15.27 | 15.34 | 1,707,284 | -0.05(-0.30%) |
Sep 29, 2006 | 15.45 | 15.62 | 15.26 | 15.39 | 2,608,198 | +0.17(+1.10%) |
Sep 28, 2006 | 14.99 | 15.30 | 14.92 | 15.22 | 2,061,527 | +0.39(+2.63%) |
Sep 27, 2006 | 14.90 | 14.98 | 14.80 | 14.83 | 1,661,899 | -0.18(-1.17%) |
Sep 26, 2006 | 15.07 | 15.19 | 14.86 | 15.01 | 2,220,321 | -0.47(-3.06%) |
Sep 25, 2006 | 15.54 | 15.68 | 15.27 | 15.48 | 2,290,501 | -0.19(-1.24%) |
Sep 22, 2006 | 15.91 | 15.99 | 15.57 | 15.68 | 2,316,482 | -0.58(-3.59%) |
Sep 21, 2006 | 16.39 | 16.68 | 16.18 | 16.26 | 1,163,954 | -0.32(-1.90%) |
Sep 20, 2006 | 16.56 | 16.78 | 16.46 | 16.58 | 1,888,718 | +0.06(+0.39%) |
Sep 19, 2006 | 16.93 | 16.98 | 16.26 | 16.51 | 2,692,716 | -1.06(-6.02%) |
Sep 18, 2006 | 17.55 | 17.64 | 17.49 | 17.57 | 657,386 | -0.17(-0.94%) |
Sep 15, 2006 | 17.59 | 17.90 | 17.59 | 17.74 | 952,552 | +0.18(+1.00%) |
Sep 14, 2006 | 17.53 | 17.56 | 17.37 | 17.56 | 568,555 | +0.42(+2.43%) |
Sep 13, 2006 | 17.11 | 17.23 | 16.94 | 17.14 | 656,415 | +0.17(+0.98%) |
Sep 12, 2006 | 16.64 | 17.06 | 16.57 | 16.98 | 1,817,459 | +0.57(+3.45%) |
Sep 11, 2006 | 16.65 | 16.65 | 16.27 | 16.41 | 724,116 | -0.46(-2.75%) |
Sep 08, 2006 | 16.72 | 16.97 | 16.72 | 16.87 | 553,355 | +0.19(+1.17%) |
Sep 07, 2006 | 16.94 | 16.98 | 16.65 | 16.68 | 1,394,115 | -0.25(-1.48%) |
Sep 06, 2006 | 17.45 | 17.49 | 16.93 | 16.93 | 1,457,180 | -0.86(-4.85%) |
Sep 05, 2006 | 18.09 | 18.09 | 17.63 | 17.79 | 807,017 | -0.68(-3.67%) |
Sep 01, 2006 | 18.39 | 18.57 | 18.30 | 18.47 | 675,173 | +0.04(+0.20%) |
Aug 31, 2006 | 18.37 | 18.60 | 18.30 | 18.43 | 1,488,551 | +0.12(+0.66%) |
Aug 30, 2006 | 18.00 | 18.31 | 18.00 | 18.31 | 436,927 | +0.32(+1.75%) |
Aug 29, 2006 | 17.85 | 18.04 | 17.67 | 18.00 | 336,454 | +0.23(+1.31%) |
Aug 28, 2006 | 17.56 | 17.84 | 17.56 | 17.76 | 259,267 | +0.27(+1.54%) |
Aug 25, 2006 | 17.39 | 17.58 | 17.35 | 17.49 | 308,210 | +0.15(+0.86%) |
Aug 24, 2006 | 17.53 | 17.62 | 17.08 | 17.35 | 703,633 | -0.48(-2.71%) |
Aug 23, 2006 | 17.87 | 18.08 | 17.64 | 17.83 | 677,976 | +0.02(+0.10%) |
Aug 22, 2006 | 17.72 | 17.93 | 17.65 | 17.81 | 411,054 | +0.16(+0.89%) |
Aug 21, 2006 | 17.85 | 17.85 | 17.46 | 17.65 | 1,083,317 | -0.58(-3.16%) |
Aug 18, 2006 | 18.18 | 18.29 | 18.00 | 18.23 | 807,017 | +0.07(+0.41%) |
Aug 17, 2006 | 18.00 | 18.26 | 17.94 | 18.15 | 955,462 | +0.23(+1.29%) |
Aug 16, 2006 | 17.76 | 17.93 | 17.72 | 17.92 | 1,302,482 | +0.11(+0.62%) |
Aug 15, 2006 | 17.21 | 17.87 | 17.16 | 17.81 | 867,387 | +0.75(+4.40%) |
Aug 14, 2006 | 17.46 | 17.48 | 17.05 | 17.06 | 742,658 | -0.17(-0.97%) |
Aug 11, 2006 | 17.11 | 17.27 | 16.95 | 17.23 | 583,432 | +0.11(+0.65%) |
Aug 10, 2006 | 17.15 | 17.24 | 16.98 | 17.11 | 1,990,484 | +0.13(+0.76%) |
Aug 09, 2006 | 16.98 | 17.26 | 16.98 | 16.98 | 615,127 | +0.44(+2.63%) |
Aug 08, 2006 | 16.70 | 16.92 | 16.49 | 16.55 | 689,188 | -0.01(-0.06%) |
Aug 07, 2006 | 16.71 | 16.77 | 16.40 | 16.56 | 782,653 | -0.35(-2.08%) |
Aug 04, 2006 | 17.52 | 17.53 | 16.91 | 16.91 | 2,060,233 | -0.15(-0.87%) |
Aug 03, 2006 | 16.65 | 17.28 | 16.52 | 17.06 | 1,002,141 | +0.30(+1.80%) |
Aug 02, 2006 | 16.29 | 16.89 | 16.29 | 16.76 | 630,435 | +0.57(+3.52%) |