Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 17.05 | 17.18 | 16.92 | 17.15 | 341,211 | +0.02(+0.14%) |
Oct 30, 2006 | 16.68 | 17.14 | 16.55 | 17.12 | 391,751 | +0.36(+2.13%) |
Oct 27, 2006 | 16.66 | 16.80 | 16.51 | 16.77 | 423,959 | +0.00(+0.00%) |
Oct 26, 2006 | 16.50 | 16.77 | 16.18 | 16.77 | 313,362 | +0.29(+1.77%) |
Oct 25, 2006 | 16.14 | 16.48 | 16.08 | 16.48 | 300,099 | +0.29(+1.80%) |
Oct 24, 2006 | 16.32 | 16.44 | 16.05 | 16.18 | 263,387 | -0.23(-1.42%) |
Oct 23, 2006 | 16.05 | 16.52 | 15.96 | 16.42 | 378,202 | +0.28(+1.73%) |
Oct 20, 2006 | 16.26 | 16.31 | 16.09 | 16.14 | 241,835 | -0.04(-0.26%) |
Oct 19, 2006 | 15.92 | 16.35 | 15.80 | 16.18 | 379,562 | +0.26(+1.65%) |
Oct 18, 2006 | 15.78 | 16.08 | 15.77 | 15.92 | 249,615 | +0.20(+1.25%) |
Oct 17, 2006 | 15.61 | 15.78 | 15.45 | 15.72 | 193,308 | +0.00(+0.00%) |
Oct 16, 2006 | 15.46 | 15.78 | 15.39 | 15.72 | 308,058 | +0.29(+1.89%) |
Oct 13, 2006 | 15.31 | 15.72 | 15.12 | 15.43 | 452,829 | +0.13(+0.86%) |
Oct 12, 2006 | 15.34 | 15.37 | 15.21 | 15.30 | 587,675 | +0.05(+0.31%) |
Oct 11, 2006 | 15.44 | 15.44 | 15.13 | 15.25 | 683,293 | -0.21(-1.35%) |
Oct 10, 2006 | 15.58 | 15.58 | 15.40 | 15.46 | 641,846 | -0.15(-0.95%) |
Oct 09, 2006 | 15.53 | 15.64 | 15.45 | 15.61 | 262,341 | +0.00(+0.00%) |
Oct 06, 2006 | 15.89 | 16.01 | 15.57 | 15.61 | 299,496 | -0.37(-2.31%) |
Oct 05, 2006 | 15.59 | 15.97 | 15.59 | 15.97 | 162,004 | +0.36(+2.29%) |
Oct 04, 2006 | 15.46 | 15.63 | 15.32 | 15.62 | 507,920 | +0.11(+0.73%) |
Oct 03, 2006 | 15.43 | 15.67 | 15.33 | 15.50 | 481,821 | +0.04(+0.27%) |
Oct 02, 2006 | 15.46 | 15.62 | 15.27 | 15.46 | 351,607 | -0.02(-0.15%) |
Sep 29, 2006 | 15.55 | 15.82 | 15.47 | 15.49 | 451,415 | -0.01(-0.08%) |
Sep 28, 2006 | 15.49 | 15.64 | 15.49 | 15.50 | 286,638 | +0.01(+0.04%) |
Sep 27, 2006 | 15.43 | 15.58 | 15.34 | 15.49 | 370,800 | -0.02(-0.15%) |
Sep 26, 2006 | 14.88 | 15.58 | 14.83 | 15.52 | 666,187 | +0.66(+4.41%) |
Sep 25, 2006 | 14.53 | 14.88 | 14.41 | 14.86 | 326,785 | +0.33(+2.30%) |
Sep 22, 2006 | 14.54 | 14.59 | 14.35 | 14.53 | 362,120 | -0.08(-0.57%) |
Sep 21, 2006 | 14.88 | 14.93 | 14.42 | 14.61 | 388,976 | -0.29(-1.92%) |
Sep 20, 2006 | 14.59 | 14.93 | 14.59 | 14.90 | 487,933 | +0.15(+1.01%) |
Sep 19, 2006 | 14.83 | 15.04 | 14.44 | 14.75 | 1,340,656 | -0.99(-6.32%) |
Sep 18, 2006 | 15.67 | 16.07 | 15.65 | 15.74 | 397,718 | -0.02(-0.15%) |
Sep 15, 2006 | 16.15 | 16.23 | 15.77 | 15.77 | 699,098 | -0.27(-1.67%) |
Sep 14, 2006 | 16.02 | 16.05 | 15.83 | 16.03 | 193,083 | -0.06(-0.37%) |
Sep 13, 2006 | 16.06 | 16.13 | 15.78 | 16.09 | 200,459 | +0.08(+0.48%) |
Sep 12, 2006 | 15.49 | 16.16 | 15.47 | 16.02 | 304,229 | +0.55(+3.54%) |
Sep 11, 2006 | 15.18 | 15.49 | 15.07 | 15.47 | 278,591 | +0.26(+1.72%) |
Sep 08, 2006 | 15.07 | 15.22 | 15.00 | 15.21 | 278,658 | +0.17(+1.11%) |
Sep 07, 2006 | 14.83 | 15.17 | 14.80 | 15.04 | 239,073 | +0.18(+1.20%) |
Sep 06, 2006 | 15.18 | 15.19 | 14.84 | 14.86 | 219,652 | -0.34(-2.23%) |
Sep 05, 2006 | 15.18 | 15.25 | 15.08 | 15.20 | 207,955 | +0.04(+0.28%) |
Sep 01, 2006 | 15.19 | 15.20 | 14.97 | 15.16 | 293,553 | +0.08(+0.51%) |
Aug 31, 2006 | 15.04 | 15.19 | 14.91 | 15.08 | 482,147 | +0.13(+0.84%) |
Aug 30, 2006 | 14.67 | 15.23 | 14.50 | 14.96 | 341,675 | +0.26(+1.78%) |
Aug 29, 2006 | 14.34 | 14.73 | 14.25 | 14.69 | 276,645 | +0.35(+2.41%) |
Aug 28, 2006 | 14.24 | 14.47 | 14.24 | 14.35 | 163,714 | +0.09(+0.63%) |
Aug 25, 2006 | 14.19 | 14.46 | 14.19 | 14.26 | 191,006 | +0.03(+0.21%) |
Aug 24, 2006 | 14.21 | 14.30 | 13.93 | 14.23 | 254,034 | +0.02(+0.13%) |
Aug 23, 2006 | 14.17 | 14.35 | 14.02 | 14.21 | 405,095 | +0.10(+0.68%) |
Aug 22, 2006 | 14.30 | 14.33 | 14.00 | 14.12 | 183,683 | -0.14(-1.00%) |
Aug 21, 2006 | 14.58 | 14.58 | 14.09 | 14.26 | 189,652 | -0.39(-2.68%) |
Aug 18, 2006 | 14.71 | 14.83 | 14.35 | 14.65 | 157,288 | +0.00(+0.00%) |
Aug 17, 2006 | 14.30 | 14.65 | 14.22 | 14.65 | 224,069 | +0.29(+1.99%) |
Aug 16, 2006 | 14.29 | 14.38 | 14.03 | 14.37 | 170,388 | +0.13(+0.92%) |
Aug 15, 2006 | 14.00 | 14.24 | 13.97 | 14.24 | 186,487 | +0.27(+1.92%) |
Aug 14, 2006 | 13.71 | 14.06 | 13.52 | 13.97 | 215,726 | +0.37(+2.72%) |
Aug 11, 2006 | 13.59 | 13.69 | 13.54 | 13.60 | 132,815 | -0.05(-0.39%) |
Aug 10, 2006 | 13.21 | 13.77 | 13.13 | 13.65 | 181,395 | +0.34(+2.55%) |
Aug 09, 2006 | 13.52 | 13.69 | 13.30 | 13.31 | 251,962 | -0.11(-0.84%) |
Aug 08, 2006 | 13.55 | 13.79 | 13.36 | 13.43 | 307,872 | -0.10(-0.75%) |
Aug 07, 2006 | 13.46 | 13.54 | 13.34 | 13.53 | 182,558 | -0.02(-0.18%) |
Aug 04, 2006 | 13.77 | 14.12 | 13.35 | 13.55 | 273,430 | -0.14(-1.04%) |
Aug 03, 2006 | 13.32 | 13.93 | 13.23 | 13.69 | 433,342 | +0.28(+2.09%) |
Aug 02, 2006 | 13.32 | 13.55 | 13.28 | 13.41 | 332,082 | +0.11(+0.85%) |