Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 14.97 | 15.01 | 14.79 | 14.85 | 290,541 | -0.15(-1.00%) |
Oct 30, 2006 | 14.87 | 15.04 | 14.84 | 15.00 | 170,804 | +0.10(+0.70%) |
Oct 27, 2006 | 14.98 | 15.01 | 14.81 | 14.89 | 208,805 | -0.07(-0.45%) |
Oct 26, 2006 | 15.24 | 15.28 | 14.92 | 14.96 | 574,016 | -0.22(-1.43%) |
Oct 25, 2006 | 14.92 | 15.36 | 14.90 | 15.18 | 503,080 | +0.41(+2.79%) |
Oct 24, 2006 | 14.76 | 14.89 | 14.62 | 14.77 | 162,004 | -0.01(-0.05%) |
Oct 23, 2006 | 14.70 | 15.01 | 14.47 | 14.77 | 470,413 | -0.03(-0.20%) |
Oct 20, 2006 | 15.04 | 15.04 | 14.70 | 14.80 | 274,541 | -0.19(-1.30%) |
Oct 19, 2006 | 14.94 | 15.05 | 14.93 | 15.00 | 165,871 | -0.01(-0.05%) |
Oct 18, 2006 | 15.37 | 15.52 | 14.89 | 15.01 | 363,076 | -0.31(-2.01%) |
Oct 17, 2006 | 15.12 | 15.35 | 15.12 | 15.31 | 266,807 | +0.13(+0.84%) |
Oct 16, 2006 | 15.27 | 15.43 | 15.15 | 15.19 | 243,073 | -0.23(-1.51%) |
Oct 13, 2006 | 15.43 | 15.52 | 15.34 | 15.42 | 201,339 | -0.02(-0.15%) |
Oct 12, 2006 | 15.40 | 15.47 | 15.28 | 15.44 | 256,407 | +0.09(+0.59%) |
Oct 11, 2006 | 15.34 | 15.47 | 15.24 | 15.35 | 80,535 | -0.02(-0.15%) |
Oct 10, 2006 | 15.37 | 15.47 | 15.22 | 15.37 | 311,075 | +0.01(+0.05%) |
Oct 09, 2006 | 15.00 | 15.39 | 14.95 | 15.37 | 195,872 | +0.26(+1.69%) |
Oct 06, 2006 | 15.65 | 15.65 | 14.84 | 15.11 | 343,209 | -0.53(-3.40%) |
Oct 05, 2006 | 15.45 | 15.69 | 15.42 | 15.64 | 166,671 | +0.25(+1.61%) |
Oct 04, 2006 | 15.19 | 15.48 | 15.19 | 15.40 | 146,937 | +0.20(+1.28%) |
Oct 03, 2006 | 15.13 | 15.32 | 15.10 | 15.20 | 559,615 | +0.11(+0.70%) |
Oct 02, 2006 | 15.00 | 15.26 | 14.95 | 15.10 | 271,074 | -0.05(-0.35%) |
Sep 29, 2006 | 15.16 | 15.34 | 15.10 | 15.15 | 471,879 | -0.08(-0.49%) |
Sep 28, 2006 | 15.01 | 15.33 | 14.96 | 15.22 | 374,543 | +0.20(+1.30%) |
Sep 27, 2006 | 14.89 | 15.19 | 14.80 | 15.03 | 278,941 | +0.02(+0.15%) |
Sep 26, 2006 | 14.68 | 15.01 | 14.67 | 15.01 | 263,340 | +0.27(+1.83%) |
Sep 25, 2006 | 14.48 | 14.83 | 14.41 | 14.74 | 465,879 | +0.26(+1.81%) |
Sep 22, 2006 | 14.41 | 14.62 | 14.35 | 14.47 | 639,618 | -0.13(-0.87%) |
Sep 21, 2006 | 14.10 | 14.77 | 14.02 | 14.60 | 975,227 | +1.04(+7.69%) |
Sep 20, 2006 | 13.51 | 13.60 | 13.38 | 13.56 | 237,606 | +0.10(+0.72%) |
Sep 19, 2006 | 13.35 | 13.51 | 13.20 | 13.46 | 228,939 | +0.22(+1.64%) |
Sep 18, 2006 | 13.12 | 13.26 | 12.90 | 13.24 | 417,211 | -0.02(-0.11%) |
Sep 15, 2006 | 13.50 | 13.53 | 13.20 | 13.26 | 633,217 | -0.13(-1.01%) |
Sep 14, 2006 | 13.39 | 13.42 | 13.16 | 13.39 | 133,870 | -0.03(-0.22%) |
Sep 13, 2006 | 13.39 | 13.46 | 13.33 | 13.42 | 206,139 | +0.01(+0.06%) |
Sep 12, 2006 | 13.43 | 13.49 | 13.36 | 13.42 | 325,475 | +0.01(+0.11%) |
Sep 11, 2006 | 13.36 | 13.48 | 13.20 | 13.40 | 240,406 | -0.07(-0.56%) |
Sep 08, 2006 | 13.42 | 13.50 | 13.42 | 13.48 | 201,339 | +0.08(+0.62%) |
Sep 07, 2006 | 13.40 | 13.61 | 13.30 | 13.39 | 519,081 | +0.00(+0.00%) |
Sep 06, 2006 | 13.43 | 13.48 | 13.30 | 13.39 | 151,870 | -0.07(-0.50%) |
Sep 05, 2006 | 13.33 | 13.49 | 13.30 | 13.46 | 380,544 | +0.11(+0.84%) |
Sep 01, 2006 | 13.39 | 13.43 | 13.23 | 13.35 | 232,273 | -0.02(-0.17%) |
Aug 31, 2006 | 13.32 | 13.55 | 13.27 | 13.37 | 503,080 | +0.13(+1.02%) |
Aug 30, 2006 | 13.13 | 13.33 | 13.08 | 13.24 | 262,007 | +0.13(+0.97%) |
Aug 29, 2006 | 13.03 | 13.18 | 12.94 | 13.11 | 304,941 | +0.13(+1.04%) |
Aug 28, 2006 | 12.91 | 13.01 | 12.87 | 12.97 | 192,405 | +0.04(+0.29%) |
Aug 25, 2006 | 12.83 | 13.07 | 12.81 | 12.94 | 320,142 | +0.08(+0.64%) |
Aug 24, 2006 | 12.96 | 12.98 | 12.77 | 12.85 | 340,009 | -0.04(-0.35%) |
Aug 23, 2006 | 12.94 | 13.08 | 12.81 | 12.90 | 313,608 | -0.06(-0.46%) |
Aug 22, 2006 | 12.83 | 13.03 | 12.81 | 12.96 | 239,606 | +0.09(+0.70%) |
Aug 21, 2006 | 13.08 | 13.09 | 12.82 | 12.87 | 152,004 | -0.25(-1.94%) |
Aug 18, 2006 | 13.24 | 13.24 | 13.03 | 13.12 | 177,204 | -0.08(-0.57%) |
Aug 17, 2006 | 13.15 | 13.45 | 13.09 | 13.20 | 234,273 | +0.05(+0.40%) |
Aug 16, 2006 | 13.16 | 13.20 | 13.02 | 13.15 | 167,204 | +0.06(+0.46%) |
Aug 15, 2006 | 13.18 | 13.22 | 12.98 | 13.09 | 167,871 | +0.07(+0.58%) |
Aug 14, 2006 | 13.09 | 13.23 | 12.94 | 13.01 | 153,604 | -0.01(-0.06%) |
Aug 11, 2006 | 13.04 | 13.04 | 12.88 | 13.02 | 142,804 | -0.01(-0.12%) |
Aug 10, 2006 | 12.94 | 13.21 | 12.79 | 13.03 | 245,473 | +0.10(+0.75%) |
Aug 09, 2006 | 13.09 | 13.09 | 12.91 | 12.94 | 260,140 | -0.02(-0.12%) |
Aug 08, 2006 | 13.10 | 13.10 | 12.90 | 12.95 | 343,476 | -0.08(-0.63%) |
Aug 07, 2006 | 12.88 | 13.09 | 12.83 | 13.03 | 396,144 | +0.13(+1.05%) |
Aug 04, 2006 | 13.30 | 13.30 | 12.75 | 12.90 | 1,910,053 | -0.35(-2.60%) |
Aug 03, 2006 | 13.35 | 13.42 | 13.24 | 13.24 | 5,567,490 | +0.00(+0.00%) |
Aug 02, 2006 | 12.93 | 13.25 | 12.84 | 13.24 | 847,490 | +0.36(+2.79%) |