Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 15.80 | 15.80 | 15.71 | 15.73 | 211,560 | -0.02(-0.14%) |
Oct 30, 2006 | 15.73 | 15.82 | 15.73 | 15.76 | 280,478 | +0.03(+0.18%) |
Oct 27, 2006 | 15.75 | 15.76 | 15.68 | 15.73 | 209,245 | -0.06(-0.36%) |
Oct 26, 2006 | 15.76 | 15.78 | 15.67 | 15.78 | 245,752 | +0.03(+0.18%) |
Oct 25, 2006 | 15.58 | 15.77 | 15.58 | 15.76 | 274,067 | +0.15(+0.94%) |
Oct 24, 2006 | 15.66 | 15.67 | 15.55 | 15.61 | 207,108 | -0.08(-0.54%) |
Oct 23, 2006 | 15.66 | 15.72 | 15.62 | 15.70 | 144,424 | +0.01(+0.07%) |
Oct 20, 2006 | 15.58 | 15.68 | 15.55 | 15.68 | 183,958 | +0.12(+0.79%) |
Oct 19, 2006 | 15.57 | 15.61 | 15.51 | 15.56 | 236,314 | -0.01(-0.07%) |
Oct 18, 2006 | 15.36 | 15.58 | 15.36 | 15.57 | 246,821 | +0.22(+1.43%) |
Oct 17, 2006 | 15.25 | 15.43 | 15.25 | 15.35 | 267,122 | +0.06(+0.37%) |
Oct 16, 2006 | 15.29 | 15.33 | 15.17 | 15.30 | 473,696 | -0.04(-0.29%) |
Oct 13, 2006 | 15.34 | 15.38 | 15.30 | 15.34 | 167,930 | -0.04(-0.29%) |
Oct 12, 2006 | 15.25 | 15.40 | 15.25 | 15.39 | 167,218 | +0.13(+0.85%) |
Oct 11, 2006 | 15.18 | 15.30 | 15.16 | 15.26 | 315,738 | +0.05(+0.33%) |
Oct 10, 2006 | 15.32 | 15.32 | 15.21 | 15.21 | 273,355 | -0.10(-0.66%) |
Oct 09, 2006 | 15.26 | 15.32 | 15.22 | 15.31 | 174,519 | +0.01(+0.04%) |
Oct 06, 2006 | 15.33 | 15.35 | 15.21 | 15.30 | 224,026 | -0.02(-0.15%) |
Oct 05, 2006 | 15.36 | 15.41 | 15.28 | 15.32 | 236,136 | -0.08(-0.55%) |
Oct 04, 2006 | 15.28 | 15.41 | 15.25 | 15.41 | 256,259 | +0.11(+0.70%) |
Oct 03, 2006 | 15.29 | 15.35 | 15.22 | 15.30 | 241,478 | +0.02(+0.15%) |
Oct 02, 2006 | 15.18 | 15.39 | 15.18 | 15.28 | 327,670 | +0.08(+0.55%) |
Sep 29, 2006 | 15.30 | 15.33 | 15.19 | 15.20 | 249,314 | -0.11(-0.73%) |
Sep 28, 2006 | 15.39 | 15.41 | 15.27 | 15.31 | 197,492 | -0.06(-0.40%) |
Sep 27, 2006 | 15.20 | 15.38 | 15.18 | 15.37 | 201,944 | +0.15(+1.00%) |
Sep 26, 2006 | 15.20 | 15.27 | 15.16 | 15.22 | 261,245 | -0.03(-0.22%) |
Sep 25, 2006 | 15.10 | 15.27 | 15.05 | 15.25 | 242,903 | +0.15(+1.00%) |
Sep 22, 2006 | 14.64 | 15.11 | 14.64 | 15.10 | 205,506 | +0.02(+0.15%) |
Sep 21, 2006 | 15.16 | 15.20 | 15.05 | 15.08 | 266,231 | -0.06(-0.37%) |
Sep 20, 2006 | 15.24 | 15.32 | 15.13 | 15.13 | 295,793 | -0.10(-0.66%) |
Sep 19, 2006 | 15.17 | 15.27 | 15.16 | 15.23 | 316,807 | +0.03(+0.22%) |
Sep 18, 2006 | 15.25 | 15.28 | 15.16 | 15.20 | 391,779 | -0.08(-0.51%) |
Sep 15, 2006 | 15.30 | 15.34 | 15.25 | 15.28 | 419,382 | +0.01(+0.04%) |
Sep 14, 2006 | 15.26 | 15.32 | 15.24 | 15.27 | 225,273 | +0.00(+0.00%) |
Sep 13, 2006 | 15.16 | 15.29 | 15.12 | 15.27 | 228,834 | +0.11(+0.74%) |
Sep 12, 2006 | 15.26 | 15.26 | 15.12 | 15.16 | 316,450 | -0.02(-0.15%) |
Sep 11, 2006 | 15.20 | 15.27 | 15.13 | 15.18 | 359,546 | -0.01(-0.04%) |
Sep 08, 2006 | 15.11 | 15.27 | 15.07 | 15.19 | 569,682 | +0.08(+0.52%) |
Sep 07, 2006 | 15.22 | 15.25 | 15.11 | 15.11 | 378,245 | -0.10(-0.63%) |
Sep 06, 2006 | 15.16 | 15.22 | 15.09 | 15.21 | 258,574 | -0.01(-0.07%) |
Sep 05, 2006 | 15.33 | 15.33 | 15.19 | 15.22 | 213,875 | -0.11(-0.70%) |
Sep 01, 2006 | 15.39 | 15.41 | 15.29 | 15.32 | 259,999 | -0.07(-0.47%) |
Aug 31, 2006 | 15.34 | 15.41 | 15.32 | 15.40 | 323,039 | +0.05(+0.33%) |
Aug 30, 2006 | 15.12 | 15.36 | 15.12 | 15.35 | 574,847 | +0.08(+0.51%) |
Aug 29, 2006 | 15.25 | 15.29 | 15.16 | 15.27 | 250,204 | +0.04(+0.29%) |
Aug 28, 2006 | 15.08 | 15.22 | 15.08 | 15.22 | 308,437 | +0.09(+0.59%) |
Aug 25, 2006 | 15.17 | 15.20 | 15.09 | 15.13 | 276,382 | -0.03(-0.22%) |
Aug 24, 2006 | 15.20 | 15.22 | 15.11 | 15.17 | 294,368 | -0.03(-0.18%) |
Aug 23, 2006 | 15.21 | 15.27 | 15.11 | 15.20 | 310,574 | -0.02(-0.11%) |
Aug 22, 2006 | 15.15 | 15.27 | 15.15 | 15.21 | 295,081 | +0.02(+0.15%) |
Aug 21, 2006 | 15.20 | 15.25 | 15.15 | 15.19 | 255,547 | -0.02(-0.15%) |
Aug 18, 2006 | 15.11 | 15.23 | 15.07 | 15.21 | 461,765 | +0.11(+0.71%) |
Aug 17, 2006 | 15.21 | 15.22 | 15.02 | 15.11 | 475,121 | -0.09(-0.59%) |
Aug 16, 2006 | 15.23 | 15.30 | 15.18 | 15.20 | 357,943 | -0.08(-0.51%) |
Aug 15, 2006 | 15.23 | 15.28 | 15.17 | 15.27 | 545,285 | +0.08(+0.52%) |
Aug 14, 2006 | 15.31 | 15.33 | 15.13 | 15.20 | 518,039 | -0.02(-0.15%) |
Aug 11, 2006 | 15.17 | 15.26 | 15.12 | 15.22 | 434,340 | -0.15(-0.99%) |
Aug 10, 2006 | 15.30 | 15.44 | 15.30 | 15.37 | 660,504 | +0.04(+0.26%) |
Aug 09, 2006 | 15.44 | 15.44 | 15.31 | 15.33 | 778,216 | -0.03(-0.18%) |
Aug 08, 2006 | 15.32 | 15.44 | 15.31 | 15.36 | 602,984 | +0.03(+0.22%) |
Aug 07, 2006 | 15.33 | 15.43 | 15.23 | 15.32 | 894,503 | -0.12(-0.76%) |
Aug 04, 2006 | 15.67 | 15.72 | 15.41 | 15.44 | 987,284 | -0.18(-1.15%) |
Aug 03, 2006 | 15.72 | 15.78 | 15.61 | 15.62 | 561,134 | -0.16(-1.00%) |
Aug 02, 2006 | 16.23 | 16.24 | 15.65 | 15.78 | 1,141,858 | -0.47(-2.87%) |