Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 15.38 | 15.40 | 15.01 | 15.13 | 6,128,442 | -0.17(-1.10%) |
Oct 30, 2006 | 15.04 | 15.31 | 15.01 | 15.30 | 4,471,662 | +0.29(+1.92%) |
Oct 27, 2006 | 15.21 | 15.22 | 14.97 | 15.01 | 3,085,232 | -0.28(-1.84%) |
Oct 26, 2006 | 15.08 | 15.39 | 15.06 | 15.29 | 3,021,160 | +0.20(+1.33%) |
Oct 25, 2006 | 15.10 | 15.23 | 14.98 | 15.09 | 3,875,355 | +0.04(+0.25%) |
Oct 24, 2006 | 15.28 | 15.37 | 15.00 | 15.05 | 5,025,786 | -0.34(-2.20%) |
Oct 23, 2006 | 15.25 | 15.41 | 15.25 | 15.39 | 3,490,440 | +0.06(+0.37%) |
Oct 20, 2006 | 15.45 | 15.45 | 15.02 | 15.33 | 4,282,000 | -0.11(-0.73%) |
Oct 19, 2006 | 15.65 | 15.70 | 15.41 | 15.45 | 4,299,576 | -0.24(-1.52%) |
Oct 18, 2006 | 15.79 | 15.86 | 15.58 | 15.68 | 4,262,507 | +0.17(+1.09%) |
Oct 17, 2006 | 15.35 | 15.57 | 15.23 | 15.51 | 7,631,193 | +0.16(+1.06%) |
Oct 16, 2006 | 15.48 | 15.70 | 15.30 | 15.35 | 17,540,718 | -0.13(-0.81%) |
Oct 13, 2006 | 15.69 | 15.87 | 15.45 | 15.48 | 4,773,650 | -0.16(-1.04%) |
Oct 12, 2006 | 15.78 | 15.87 | 15.55 | 15.64 | 3,470,307 | -0.03(-0.20%) |
Oct 11, 2006 | 15.49 | 15.98 | 15.40 | 15.67 | 4,291,747 | +0.21(+1.34%) |
Oct 10, 2006 | 15.62 | 15.72 | 15.40 | 15.46 | 3,007,578 | -0.19(-1.20%) |
Oct 09, 2006 | 15.65 | 15.73 | 15.58 | 15.65 | 1,917,385 | +0.02(+0.12%) |
Oct 06, 2006 | 15.70 | 15.75 | 15.56 | 15.63 | 2,055,436 | -0.09(-0.60%) |
Oct 05, 2006 | 15.69 | 15.83 | 15.69 | 15.73 | 2,197,483 | -0.03(-0.20%) |
Oct 04, 2006 | 15.48 | 15.77 | 15.48 | 15.76 | 2,313,964 | +0.21(+1.33%) |
Oct 03, 2006 | 15.20 | 15.68 | 15.20 | 15.55 | 3,519,999 | +0.35(+2.30%) |
Oct 02, 2006 | 15.31 | 15.37 | 15.08 | 15.20 | 2,337,771 | -0.16(-1.02%) |
Sep 29, 2006 | 15.65 | 15.65 | 15.31 | 15.36 | 3,277,770 | -0.29(-1.84%) |
Sep 28, 2006 | 15.36 | 15.69 | 15.35 | 15.65 | 2,495,157 | +0.24(+1.54%) |
Sep 27, 2006 | 15.59 | 15.70 | 15.33 | 15.41 | 3,688,410 | -0.20(-1.28%) |
Sep 26, 2006 | 15.58 | 15.68 | 15.53 | 15.61 | 4,130,846 | +0.11(+0.73%) |
Sep 25, 2006 | 15.40 | 15.55 | 15.33 | 15.50 | 3,173,911 | +0.22(+1.43%) |
Sep 22, 2006 | 15.23 | 15.35 | 15.08 | 15.28 | 2,720,769 | +0.06(+0.37%) |
Sep 21, 2006 | 15.29 | 15.35 | 15.10 | 15.22 | 2,726,841 | -0.03(-0.16%) |
Sep 20, 2006 | 15.18 | 15.31 | 15.12 | 15.25 | 3,124,219 | +0.13(+0.83%) |
Sep 19, 2006 | 15.10 | 15.18 | 15.06 | 15.12 | 3,587,427 | +0.12(+0.79%) |
Sep 18, 2006 | 14.80 | 15.03 | 14.73 | 15.00 | 3,957,962 | +0.07(+0.46%) |
Sep 15, 2006 | 15.10 | 15.20 | 14.85 | 14.93 | 4,359,814 | -0.09(-0.58%) |
Sep 14, 2006 | 15.08 | 15.23 | 14.96 | 15.02 | 2,601,891 | +0.01(+0.08%) |
Sep 13, 2006 | 14.85 | 15.04 | 14.78 | 15.01 | 3,245,174 | +0.08(+0.50%) |
Sep 12, 2006 | 15.18 | 15.21 | 14.89 | 14.93 | 3,884,462 | -0.21(-1.41%) |
Sep 11, 2006 | 15.17 | 15.20 | 14.98 | 15.15 | 2,321,793 | -0.02(-0.12%) |
Sep 08, 2006 | 15.09 | 15.20 | 14.94 | 15.16 | 2,379,634 | +0.14(+0.96%) |
Sep 07, 2006 | 14.93 | 15.06 | 14.86 | 15.02 | 2,902,921 | +0.06(+0.38%) |
Sep 06, 2006 | 14.98 | 14.98 | 14.81 | 14.96 | 3,770,058 | -0.02(-0.13%) |
Sep 05, 2006 | 15.25 | 15.41 | 14.97 | 14.98 | 3,557,708 | -0.32(-2.09%) |
Sep 01, 2006 | 15.50 | 15.50 | 15.28 | 15.30 | 2,480,776 | -0.09(-0.57%) |
Aug 31, 2006 | 15.18 | 15.42 | 15.11 | 15.39 | 4,131,965 | +0.29(+1.91%) |
Aug 30, 2006 | 15.11 | 15.23 | 15.02 | 15.10 | 2,568,177 | +0.06(+0.42%) |
Aug 29, 2006 | 15.16 | 15.21 | 14.84 | 15.04 | 3,467,591 | -0.07(-0.46%) |
Aug 28, 2006 | 14.81 | 15.16 | 14.77 | 15.11 | 3,202,992 | +0.22(+1.47%) |
Aug 25, 2006 | 14.78 | 15.00 | 14.74 | 14.89 | 4,995,108 | +0.02(+0.17%) |
Aug 24, 2006 | 14.81 | 14.94 | 14.71 | 14.86 | 3,793,706 | +0.14(+0.94%) |
Aug 23, 2006 | 14.59 | 14.75 | 14.49 | 14.73 | 8,009,876 | +0.14(+0.94%) |
Aug 22, 2006 | 14.61 | 14.71 | 14.54 | 14.59 | 3,401,441 | -0.12(-0.81%) |
Aug 21, 2006 | 14.66 | 14.80 | 14.58 | 14.71 | 2,432,682 | -0.05(-0.34%) |
Aug 18, 2006 | 14.77 | 14.85 | 14.71 | 14.76 | 3,277,929 | -0.01(-0.08%) |
Aug 17, 2006 | 14.83 | 14.83 | 14.60 | 14.77 | 4,834,846 | +0.29(+1.99%) |
Aug 16, 2006 | 14.46 | 14.77 | 14.44 | 14.48 | 4,932,154 | +0.26(+1.80%) |
Aug 15, 2006 | 14.21 | 14.27 | 14.11 | 14.23 | 5,360,529 | +0.16(+1.11%) |
Aug 14, 2006 | 14.11 | 14.20 | 14.00 | 14.07 | 4,284,876 | +0.08(+0.58%) |
Aug 11, 2006 | 14.08 | 14.15 | 13.98 | 13.99 | 2,522,160 | -0.18(-1.24%) |
Aug 10, 2006 | 14.02 | 14.24 | 13.99 | 14.16 | 5,597,966 | +0.24(+1.75%) |
Aug 09, 2006 | 14.06 | 14.13 | 13.88 | 13.92 | 4,815,513 | -0.14(-0.98%) |
Aug 08, 2006 | 14.40 | 14.43 | 13.96 | 14.06 | 6,612,262 | -0.34(-2.35%) |
Aug 07, 2006 | 14.59 | 14.59 | 14.36 | 14.39 | 5,052,150 | -0.27(-1.84%) |
Aug 04, 2006 | 14.96 | 15.03 | 14.63 | 14.66 | 2,497,554 | -0.17(-1.14%) |
Aug 03, 2006 | 14.80 | 14.88 | 14.67 | 14.83 | 4,090,901 | +0.03(+0.21%) |
Aug 02, 2006 | 14.86 | 14.98 | 14.74 | 14.80 | 3,894,209 | -0.14(-0.92%) |