Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 15.32 | 15.49 | 15.07 | 15.17 | 195,657 | -0.06(-0.39%) |
Oct 30, 2006 | 15.06 | 15.45 | 15.04 | 15.23 | 317,732 | +0.09(+0.59%) |
Oct 27, 2006 | 15.48 | 15.62 | 15.00 | 15.14 | 208,285 | -0.45(-2.86%) |
Oct 26, 2006 | 15.78 | 15.78 | 15.53 | 15.59 | 176,293 | +0.02(+0.11%) |
Oct 25, 2006 | 15.45 | 15.70 | 15.36 | 15.57 | 133,020 | +0.11(+0.73%) |
Oct 24, 2006 | 15.56 | 15.73 | 15.46 | 15.46 | 89,746 | -0.13(-0.84%) |
Oct 23, 2006 | 15.63 | 15.74 | 15.49 | 15.59 | 142,449 | -0.12(-0.79%) |
Oct 20, 2006 | 15.86 | 15.86 | 15.59 | 15.71 | 69,204 | -0.05(-0.34%) |
Oct 19, 2006 | 15.71 | 15.79 | 15.50 | 15.77 | 364,542 | -0.05(-0.30%) |
Oct 18, 2006 | 16.05 | 16.11 | 15.66 | 15.82 | 207,780 | -0.12(-0.75%) |
Oct 17, 2006 | 15.81 | 16.06 | 15.58 | 15.93 | 122,580 | +0.03(+0.19%) |
Oct 16, 2006 | 15.76 | 15.93 | 15.74 | 15.90 | 114,666 | +0.11(+0.68%) |
Oct 13, 2006 | 15.68 | 15.84 | 15.56 | 15.80 | 148,005 | +0.12(+0.80%) |
Oct 12, 2006 | 15.54 | 15.68 | 15.52 | 15.67 | 156,593 | +0.24(+1.54%) |
Oct 11, 2006 | 15.68 | 15.69 | 15.16 | 15.44 | 208,622 | -0.25(-1.59%) |
Oct 10, 2006 | 15.55 | 15.87 | 15.44 | 15.68 | 92,440 | +0.14(+0.88%) |
Oct 09, 2006 | 15.29 | 15.56 | 15.27 | 15.55 | 39,906 | +0.18(+1.20%) |
Oct 06, 2006 | 15.55 | 15.55 | 15.25 | 15.36 | 113,151 | -0.26(-1.64%) |
Oct 05, 2006 | 15.44 | 15.73 | 15.30 | 15.62 | 142,786 | +0.21(+1.39%) |
Oct 04, 2006 | 15.07 | 15.41 | 15.03 | 15.41 | 189,932 | +0.32(+2.13%) |
Oct 03, 2006 | 14.81 | 15.27 | 14.61 | 15.08 | 119,549 | +0.20(+1.32%) |
Oct 02, 2006 | 15.17 | 15.22 | 14.85 | 14.89 | 181,681 | -0.26(-1.69%) |
Sep 29, 2006 | 15.29 | 15.68 | 15.11 | 15.14 | 140,765 | -0.19(-1.24%) |
Sep 28, 2006 | 15.36 | 15.45 | 15.15 | 15.33 | 87,389 | -0.02(-0.12%) |
Sep 27, 2006 | 15.12 | 15.41 | 14.99 | 15.35 | 175,956 | +0.13(+0.86%) |
Sep 26, 2006 | 15.17 | 15.35 | 15.07 | 15.22 | 162,318 | -0.05(-0.35%) |
Sep 25, 2006 | 14.85 | 15.38 | 14.78 | 15.28 | 178,987 | +0.40(+2.72%) |
Sep 22, 2006 | 14.89 | 14.97 | 14.66 | 14.87 | 202,055 | -0.11(-0.71%) |
Sep 21, 2006 | 15.39 | 15.42 | 14.91 | 14.98 | 132,178 | -0.43(-2.78%) |
Sep 20, 2006 | 15.29 | 15.73 | 15.24 | 15.41 | 166,864 | +0.24(+1.61%) |
Sep 19, 2006 | 15.16 | 15.26 | 14.86 | 15.16 | 143,627 | -0.04(-0.23%) |
Sep 18, 2006 | 15.46 | 15.52 | 15.16 | 15.20 | 196,499 | -0.28(-1.80%) |
Sep 15, 2006 | 15.20 | 15.86 | 15.04 | 15.48 | 684,295 | +0.40(+2.64%) |
Sep 14, 2006 | 15.11 | 15.13 | 14.94 | 15.08 | 117,529 | -0.12(-0.78%) |
Sep 13, 2006 | 14.88 | 15.32 | 14.86 | 15.20 | 111,130 | +0.26(+1.75%) |
Sep 12, 2006 | 14.63 | 15.02 | 14.58 | 14.94 | 173,094 | +0.33(+2.24%) |
Sep 11, 2006 | 14.55 | 14.76 | 14.47 | 14.61 | 90,251 | -0.02(-0.12%) |
Sep 08, 2006 | 14.56 | 14.67 | 14.46 | 14.63 | 93,619 | +0.11(+0.74%) |
Sep 07, 2006 | 14.48 | 14.63 | 14.37 | 14.52 | 113,993 | -0.04(-0.29%) |
Sep 06, 2006 | 14.67 | 14.72 | 14.53 | 14.56 | 118,202 | -0.20(-1.37%) |
Sep 05, 2006 | 14.61 | 14.85 | 14.54 | 14.76 | 99,007 | +0.19(+1.30%) |
Sep 01, 2006 | 14.67 | 14.83 | 14.57 | 14.57 | 115,003 | -0.06(-0.41%) |
Aug 31, 2006 | 14.64 | 14.79 | 14.53 | 14.63 | 116,518 | +0.05(+0.37%) |
Aug 30, 2006 | 14.55 | 14.73 | 14.51 | 14.58 | 170,568 | +0.07(+0.45%) |
Aug 29, 2006 | 14.27 | 14.54 | 14.15 | 14.51 | 137,903 | +0.29(+2.00%) |
Aug 28, 2006 | 13.96 | 14.27 | 13.84 | 14.23 | 93,114 | +0.21(+1.53%) |
Aug 25, 2006 | 13.95 | 14.18 | 13.95 | 14.02 | 120,728 | +0.01(+0.04%) |
Aug 24, 2006 | 14.02 | 14.08 | 13.86 | 14.01 | 205,760 | +0.04(+0.25%) |
Aug 23, 2006 | 14.28 | 14.39 | 13.86 | 13.97 | 184,544 | -0.25(-1.75%) |
Aug 22, 2006 | 14.15 | 14.31 | 14.09 | 14.22 | 198,014 | +0.00(+0.00%) |
Aug 21, 2006 | 14.05 | 14.25 | 14.01 | 14.22 | 184,880 | +0.10(+0.67%) |
Aug 18, 2006 | 14.15 | 14.18 | 13.96 | 14.13 | 243,140 | +0.01(+0.04%) |
Aug 17, 2006 | 14.00 | 14.20 | 14.00 | 14.12 | 74,423 | +0.07(+0.46%) |
Aug 16, 2006 | 14.13 | 14.20 | 13.97 | 14.06 | 167,369 | +0.05(+0.34%) |
Aug 15, 2006 | 14.13 | 14.25 | 13.99 | 14.01 | 200,035 | +0.07(+0.47%) |
Aug 14, 2006 | 13.84 | 14.12 | 13.81 | 13.94 | 141,102 | +0.20(+1.47%) |
Aug 11, 2006 | 13.76 | 13.80 | 13.55 | 13.74 | 97,997 | -0.08(-0.56%) |
Aug 10, 2006 | 13.60 | 13.88 | 13.48 | 13.82 | 122,748 | +0.10(+0.69%) |
Aug 09, 2006 | 13.93 | 14.02 | 13.68 | 13.72 | 218,893 | -0.10(-0.69%) |
Aug 08, 2006 | 14.17 | 14.17 | 13.74 | 13.82 | 150,531 | -0.28(-1.98%) |
Aug 07, 2006 | 14.12 | 14.18 | 14.02 | 14.10 | 115,845 | -0.10(-0.67%) |
Aug 04, 2006 | 14.28 | 14.38 | 13.98 | 14.19 | 142,112 | +0.07(+0.46%) |
Aug 03, 2006 | 13.90 | 14.22 | 13.85 | 14.13 | 209,969 | +0.12(+0.85%) |
Aug 02, 2006 | 14.10 | 14.23 | 13.86 | 14.01 | 128,978 | +0.00(+0.00%) |