Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 14.36 | 14.47 | 14.03 | 14.11 | 889,272 | -0.18(-1.24%) |
Oct 30, 2006 | 14.06 | 14.31 | 13.98 | 14.28 | 818,307 | +0.17(+1.17%) |
Oct 27, 2006 | 14.16 | 14.31 | 14.08 | 14.12 | 1,099,568 | -0.12(-0.86%) |
Oct 26, 2006 | 14.51 | 14.53 | 13.89 | 14.24 | 2,254,504 | -0.25(-1.75%) |
Oct 25, 2006 | 14.54 | 14.66 | 14.26 | 14.50 | 1,114,384 | +0.05(+0.37%) |
Oct 24, 2006 | 14.43 | 14.52 | 14.24 | 14.44 | 1,016,385 | +0.22(+1.51%) |
Oct 23, 2006 | 14.18 | 14.27 | 14.07 | 14.23 | 470,500 | -0.05(-0.32%) |
Oct 20, 2006 | 14.71 | 14.71 | 14.18 | 14.27 | 379,000 | -0.36(-2.45%) |
Oct 19, 2006 | 14.35 | 14.66 | 14.23 | 14.63 | 493,115 | +0.23(+1.63%) |
Oct 18, 2006 | 14.60 | 14.67 | 14.31 | 14.40 | 489,476 | -0.12(-0.80%) |
Oct 17, 2006 | 14.51 | 14.53 | 14.37 | 14.51 | 341,827 | -0.03(-0.24%) |
Oct 16, 2006 | 14.24 | 14.56 | 14.11 | 14.55 | 561,221 | +0.31(+2.19%) |
Oct 13, 2006 | 14.20 | 14.43 | 14.16 | 14.23 | 393,816 | +0.05(+0.35%) |
Oct 12, 2006 | 13.76 | 14.20 | 13.74 | 14.18 | 390,177 | +0.48(+3.48%) |
Oct 11, 2006 | 13.78 | 13.84 | 13.62 | 13.71 | 605,152 | -0.21(-1.52%) |
Oct 10, 2006 | 13.57 | 13.96 | 13.48 | 13.92 | 554,722 | +0.41(+3.02%) |
Oct 09, 2006 | 13.39 | 13.71 | 13.25 | 13.51 | 403,694 | +0.10(+0.77%) |
Oct 06, 2006 | 13.50 | 13.52 | 13.23 | 13.41 | 641,284 | -0.17(-1.27%) |
Oct 05, 2006 | 13.22 | 13.71 | 13.15 | 13.58 | 1,015,865 | +0.37(+2.77%) |
Oct 04, 2006 | 13.03 | 13.23 | 12.91 | 13.21 | 918,906 | +0.19(+1.45%) |
Oct 03, 2006 | 13.40 | 13.40 | 12.97 | 13.03 | 1,127,122 | -0.37(-2.79%) |
Oct 02, 2006 | 13.53 | 13.53 | 13.30 | 13.40 | 629,587 | -0.13(-0.97%) |
Sep 29, 2006 | 13.56 | 13.78 | 13.50 | 13.53 | 809,729 | -0.00(-0.03%) |
Sep 28, 2006 | 13.66 | 13.75 | 13.49 | 13.53 | 409,413 | -0.14(-1.04%) |
Sep 27, 2006 | 13.46 | 13.81 | 13.46 | 13.68 | 395,636 | +0.14(+1.02%) |
Sep 26, 2006 | 13.33 | 13.63 | 13.14 | 13.54 | 630,367 | +0.21(+1.59%) |
Sep 25, 2006 | 13.35 | 13.45 | 12.98 | 13.33 | 723,167 | +0.01(+0.09%) |
Sep 22, 2006 | 13.46 | 13.56 | 13.21 | 13.31 | 697,172 | -0.20(-1.51%) |
Sep 21, 2006 | 13.62 | 13.85 | 13.44 | 13.52 | 642,064 | -0.03(-0.23%) |
Sep 20, 2006 | 13.31 | 13.77 | 13.31 | 13.55 | 1,051,478 | +0.15(+1.09%) |
Sep 19, 2006 | 13.58 | 13.63 | 13.11 | 13.40 | 823,506 | -0.18(-1.33%) |
Sep 18, 2006 | 13.46 | 13.73 | 13.23 | 13.58 | 1,050,178 | +0.32(+2.44%) |
Sep 15, 2006 | 13.25 | 13.50 | 13.10 | 13.26 | 1,273,731 | +0.08(+0.64%) |
Sep 14, 2006 | 13.29 | 13.41 | 13.01 | 13.18 | 650,902 | -0.17(-1.30%) |
Sep 13, 2006 | 12.99 | 13.44 | 12.99 | 13.35 | 810,768 | +0.35(+2.72%) |
Sep 12, 2006 | 12.73 | 13.04 | 12.71 | 12.99 | 1,287,248 | +0.08(+0.62%) |
Sep 11, 2006 | 13.41 | 13.41 | 12.85 | 12.91 | 1,231,880 | -0.63(-4.68%) |
Sep 08, 2006 | 13.58 | 13.71 | 12.88 | 13.55 | 2,227,210 | -0.03(-0.25%) |
Sep 07, 2006 | 14.69 | 14.75 | 13.50 | 13.58 | 3,298,444 | -1.23(-8.33%) |
Sep 06, 2006 | 15.23 | 15.26 | 14.81 | 14.82 | 1,003,128 | -0.33(-2.18%) |
Sep 05, 2006 | 14.79 | 15.23 | 14.76 | 15.15 | 795,172 | +0.43(+2.90%) |
Sep 01, 2006 | 14.75 | 14.87 | 14.24 | 14.72 | 1,220,702 | -0.02(-0.13%) |
Aug 31, 2006 | 15.10 | 15.10 | 14.74 | 14.74 | 888,232 | -0.36(-2.37%) |
Aug 30, 2006 | 14.90 | 15.34 | 14.89 | 15.10 | 706,530 | +0.14(+0.95%) |
Aug 29, 2006 | 14.63 | 14.96 | 14.54 | 14.96 | 1,152,336 | +0.32(+2.21%) |
Aug 28, 2006 | 14.66 | 14.78 | 14.60 | 14.63 | 1,210,044 | +0.05(+0.34%) |
Aug 25, 2006 | 14.74 | 14.98 | 14.56 | 14.58 | 913,447 | -0.22(-1.46%) |
Aug 24, 2006 | 15.08 | 15.10 | 14.60 | 14.80 | 616,329 | -0.21(-1.38%) |
Aug 23, 2006 | 15.29 | 15.34 | 14.86 | 15.01 | 853,140 | -0.21(-1.37%) |
Aug 22, 2006 | 15.39 | 15.48 | 15.07 | 15.21 | 937,622 | -0.06(-0.40%) |
Aug 21, 2006 | 15.47 | 15.47 | 15.00 | 15.28 | 876,535 | -0.11(-0.73%) |
Aug 18, 2006 | 15.30 | 15.39 | 15.19 | 15.39 | 966,995 | +0.21(+1.37%) |
Aug 17, 2006 | 15.48 | 15.52 | 15.01 | 15.18 | 1,085,011 | -0.21(-1.35%) |
Aug 16, 2006 | 15.10 | 15.48 | 15.01 | 15.39 | 2,274,000 | +0.57(+3.82%) |
Aug 15, 2006 | 14.68 | 14.83 | 14.51 | 14.82 | 2,482,216 | +0.62(+4.36%) |
Aug 14, 2006 | 13.93 | 14.32 | 13.93 | 14.20 | 1,028,862 | +0.37(+2.67%) |
Aug 11, 2006 | 14.15 | 14.23 | 13.80 | 13.83 | 837,803 | -0.32(-2.23%) |
Aug 10, 2006 | 14.02 | 14.15 | 13.80 | 14.15 | 850,020 | +0.13(+0.93%) |
Aug 09, 2006 | 14.31 | 14.43 | 13.88 | 14.02 | 1,113,605 | -0.12(-0.87%) |
Aug 08, 2006 | 13.94 | 14.27 | 13.93 | 14.14 | 1,033,801 | +0.23(+1.63%) |
Aug 07, 2006 | 13.99 | 14.06 | 13.77 | 13.91 | 1,302,585 | -0.25(-1.76%) |
Aug 04, 2006 | 14.48 | 14.54 | 13.81 | 14.16 | 1,666,768 | -0.07(-0.46%) |
Aug 03, 2006 | 13.99 | 14.31 | 13.93 | 14.23 | 1,681,585 | +0.19(+1.34%) |
Aug 02, 2006 | 14.02 | 14.18 | 13.89 | 14.04 | 1,115,424 | +0.08(+0.55%) |