Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 16.78 | 16.79 | 16.48 | 16.65 | 41,993 | -0.04(-0.27%) |
Oct 30, 2006 | 16.12 | 16.69 | 15.92 | 16.69 | 29,393 | +0.58(+3.58%) |
Oct 27, 2006 | 16.50 | 16.63 | 16.02 | 16.12 | 14,102 | -0.53(-3.20%) |
Oct 26, 2006 | 16.33 | 16.65 | 16.13 | 16.65 | 22,985 | +0.42(+2.60%) |
Oct 25, 2006 | 16.23 | 16.31 | 16.00 | 16.23 | 14,750 | +0.19(+1.20%) |
Oct 24, 2006 | 16.11 | 16.11 | 15.72 | 16.03 | 15,359 | -0.06(-0.37%) |
Oct 23, 2006 | 15.94 | 16.17 | 15.73 | 16.09 | 13,388 | +0.02(+0.14%) |
Oct 20, 2006 | 16.08 | 16.12 | 15.73 | 16.07 | 24,796 | +0.17(+1.07%) |
Oct 19, 2006 | 15.66 | 16.11 | 15.43 | 15.90 | 21,039 | +0.16(+1.03%) |
Oct 18, 2006 | 15.89 | 16.11 | 15.67 | 15.74 | 13,264 | -0.19(-1.21%) |
Oct 17, 2006 | 15.91 | 16.07 | 15.62 | 15.93 | 22,016 | -0.13(-0.83%) |
Oct 16, 2006 | 15.44 | 16.10 | 15.44 | 16.06 | 22,966 | +0.21(+1.35%) |
Oct 13, 2006 | 15.66 | 15.90 | 15.59 | 15.85 | 15,887 | +0.26(+1.66%) |
Oct 12, 2006 | 15.20 | 15.59 | 15.20 | 15.59 | 24,797 | +0.52(+3.48%) |
Oct 11, 2006 | 15.47 | 15.49 | 15.07 | 15.07 | 24,537 | -0.41(-2.63%) |
Oct 10, 2006 | 15.43 | 15.52 | 15.37 | 15.47 | 20,422 | +0.13(+0.82%) |
Oct 09, 2006 | 15.22 | 15.35 | 15.15 | 15.35 | 7,084 | +0.04(+0.24%) |
Oct 06, 2006 | 15.37 | 15.40 | 15.15 | 15.31 | 12,683 | -0.17(-1.10%) |
Oct 05, 2006 | 15.46 | 15.51 | 15.21 | 15.48 | 25,998 | +0.00(+0.00%) |
Oct 04, 2006 | 15.00 | 15.49 | 15.00 | 15.48 | 36,006 | +0.40(+2.65%) |
Oct 03, 2006 | 15.00 | 15.13 | 15.00 | 15.08 | 18,087 | +0.05(+0.34%) |
Oct 02, 2006 | 15.00 | 15.14 | 15.00 | 15.03 | 20,614 | -0.03(-0.20%) |
Sep 29, 2006 | 15.41 | 15.47 | 15.02 | 15.06 | 24,845 | -0.42(-2.72%) |
Sep 28, 2006 | 15.41 | 15.52 | 15.38 | 15.48 | 29,144 | +0.01(+0.05%) |
Sep 27, 2006 | 15.31 | 15.49 | 15.24 | 15.47 | 23,170 | +0.17(+1.11%) |
Sep 26, 2006 | 15.38 | 15.44 | 15.15 | 15.30 | 20,132 | -0.18(-1.15%) |
Sep 25, 2006 | 15.35 | 15.49 | 15.26 | 15.48 | 21,437 | +0.35(+2.30%) |
Sep 22, 2006 | 15.26 | 15.42 | 15.08 | 15.13 | 18,849 | -0.13(-0.86%) |
Sep 21, 2006 | 15.44 | 15.52 | 15.15 | 15.26 | 32,427 | -0.21(-1.35%) |
Sep 20, 2006 | 15.45 | 15.49 | 15.24 | 15.47 | 19,114 | +0.19(+1.26%) |
Sep 19, 2006 | 15.32 | 15.32 | 14.98 | 15.28 | 33,721 | -0.09(-0.58%) |
Sep 18, 2006 | 15.00 | 15.49 | 15.00 | 15.37 | 19,773 | -0.07(-0.43%) |
Sep 15, 2006 | 15.47 | 15.48 | 15.24 | 15.44 | 82,486 | +0.00(+0.00%) |
Sep 14, 2006 | 15.32 | 15.44 | 15.27 | 15.44 | 7,692 | -0.01(-0.05%) |
Sep 13, 2006 | 15.44 | 15.46 | 15.15 | 15.44 | 13,880 | +0.02(+0.14%) |
Sep 12, 2006 | 15.10 | 15.48 | 15.01 | 15.42 | 22,295 | +0.39(+2.61%) |
Sep 11, 2006 | 15.00 | 15.14 | 14.93 | 15.03 | 17,605 | -0.07(-0.49%) |
Sep 08, 2006 | 15.34 | 15.34 | 15.04 | 15.10 | 12,855 | +0.14(+0.94%) |
Sep 07, 2006 | 14.93 | 15.04 | 14.93 | 14.96 | 15,969 | -0.10(-0.64%) |
Sep 06, 2006 | 15.22 | 15.24 | 15.06 | 15.06 | 16,340 | -0.35(-2.30%) |
Sep 05, 2006 | 15.27 | 15.41 | 15.23 | 15.41 | 12,251 | +0.19(+1.26%) |
Sep 01, 2006 | 15.35 | 15.52 | 15.15 | 15.22 | 15,796 | -0.07(-0.48%) |
Aug 31, 2006 | 15.61 | 15.66 | 15.18 | 15.30 | 27,474 | -0.21(-1.33%) |
Aug 30, 2006 | 15.22 | 15.69 | 15.22 | 15.50 | 22,048 | -0.10(-0.62%) |
Aug 29, 2006 | 15.33 | 15.60 | 15.21 | 15.60 | 41,559 | +0.24(+1.59%) |
Aug 28, 2006 | 15.24 | 15.52 | 15.22 | 15.35 | 18,436 | +0.18(+1.22%) |
Aug 25, 2006 | 15.08 | 15.43 | 15.05 | 15.17 | 28,155 | +0.08(+0.54%) |
Aug 24, 2006 | 14.95 | 15.17 | 14.87 | 15.09 | 28,024 | +0.21(+1.41%) |
Aug 23, 2006 | 15.33 | 15.33 | 14.84 | 14.88 | 9,162 | -0.53(-3.43%) |
Aug 22, 2006 | 14.95 | 15.44 | 14.95 | 15.41 | 8,878 | +0.32(+2.11%) |
Aug 21, 2006 | 15.02 | 15.18 | 14.96 | 15.09 | 14,133 | -0.06(-0.39%) |
Aug 18, 2006 | 15.62 | 15.64 | 15.08 | 15.15 | 21,353 | -0.40(-2.57%) |
Aug 17, 2006 | 15.27 | 15.66 | 15.27 | 15.55 | 15,081 | +0.18(+1.15%) |
Aug 16, 2006 | 15.09 | 15.41 | 15.09 | 15.37 | 18,040 | +0.31(+2.06%) |
Aug 15, 2006 | 15.11 | 15.43 | 14.93 | 15.06 | 26,563 | +0.18(+1.19%) |
Aug 14, 2006 | 14.91 | 15.07 | 14.67 | 14.88 | 17,354 | +0.16(+1.05%) |
Aug 11, 2006 | 15.00 | 15.00 | 14.64 | 14.73 | 34,206 | -0.20(-1.34%) |
Aug 10, 2006 | 14.78 | 15.03 | 14.76 | 14.93 | 21,663 | +0.17(+1.15%) |
Aug 09, 2006 | 15.09 | 15.47 | 14.71 | 14.76 | 23,315 | -0.11(-0.75%) |
Aug 08, 2006 | 15.39 | 15.63 | 14.76 | 14.87 | 32,525 | -0.41(-2.71%) |
Aug 07, 2006 | 15.30 | 15.48 | 15.13 | 15.28 | 12,889 | -0.18(-1.15%) |
Aug 04, 2006 | 15.98 | 16.07 | 15.27 | 15.46 | 17,144 | -0.35(-2.24%) |
Aug 03, 2006 | 15.55 | 15.90 | 15.55 | 15.81 | 9,055 | +0.08(+0.52%) |
Aug 02, 2006 | 15.69 | 15.98 | 15.61 | 15.73 | 9,094 | +0.20(+1.28%) |