Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 16.36 | 16.45 | 15.94 | 16.03 | 144,665 | -0.08(-0.50%) |
Oct 30, 2006 | 15.81 | 16.23 | 15.79 | 16.11 | 167,335 | +0.06(+0.39%) |
Oct 27, 2006 | 16.22 | 16.32 | 15.97 | 16.05 | 169,515 | -0.20(-1.22%) |
Oct 26, 2006 | 16.03 | 16.48 | 16.03 | 16.25 | 233,617 | +0.01(+0.06%) |
Oct 25, 2006 | 16.47 | 16.47 | 16.12 | 16.24 | 113,652 | -0.02(-0.11%) |
Oct 24, 2006 | 16.07 | 16.32 | 16.07 | 16.26 | 130,192 | +0.04(+0.28%) |
Oct 23, 2006 | 16.10 | 16.50 | 16.07 | 16.21 | 142,142 | +0.11(+0.67%) |
Oct 20, 2006 | 16.46 | 16.66 | 16.08 | 16.10 | 184,986 | -0.44(-2.63%) |
Oct 19, 2006 | 16.23 | 16.55 | 16.23 | 16.54 | 224,924 | +0.22(+1.35%) |
Oct 18, 2006 | 16.48 | 16.99 | 16.23 | 16.32 | 300,294 | -0.11(-0.68%) |
Oct 17, 2006 | 16.72 | 16.87 | 16.34 | 16.43 | 214,115 | -0.35(-2.09%) |
Oct 16, 2006 | 16.61 | 16.88 | 16.61 | 16.78 | 160,840 | +0.10(+0.62%) |
Oct 13, 2006 | 16.70 | 16.95 | 16.54 | 16.68 | 188,169 | -0.06(-0.38%) |
Oct 12, 2006 | 15.93 | 16.84 | 15.93 | 16.74 | 244,703 | +0.75(+4.69%) |
Oct 11, 2006 | 15.96 | 16.41 | 15.91 | 15.99 | 171,335 | -0.09(-0.56%) |
Oct 10, 2006 | 15.98 | 16.22 | 15.78 | 16.08 | 164,059 | +0.07(+0.42%) |
Oct 09, 2006 | 15.72 | 16.04 | 15.66 | 16.01 | 90,974 | +0.21(+1.31%) |
Oct 06, 2006 | 15.77 | 16.05 | 15.66 | 15.81 | 153,846 | -0.08(-0.48%) |
Oct 05, 2006 | 15.49 | 15.88 | 15.44 | 15.88 | 178,287 | +0.40(+2.55%) |
Oct 04, 2006 | 14.79 | 15.56 | 14.77 | 15.49 | 367,603 | +0.71(+4.80%) |
Oct 03, 2006 | 14.87 | 14.97 | 14.66 | 14.78 | 136,939 | -0.12(-0.81%) |
Oct 02, 2006 | 15.07 | 15.16 | 14.89 | 14.90 | 172,112 | -0.16(-1.04%) |
Sep 29, 2006 | 15.19 | 15.22 | 15.04 | 15.06 | 405,316 | -0.07(-0.48%) |
Sep 28, 2006 | 15.08 | 15.24 | 14.78 | 15.13 | 216,937 | +0.11(+0.75%) |
Sep 27, 2006 | 14.90 | 15.16 | 14.89 | 15.02 | 192,038 | +0.04(+0.24%) |
Sep 26, 2006 | 14.82 | 15.25 | 14.77 | 14.98 | 199,014 | +0.16(+1.09%) |
Sep 25, 2006 | 14.64 | 15.05 | 14.64 | 14.82 | 260,024 | +0.26(+1.79%) |
Sep 22, 2006 | 14.74 | 14.88 | 14.38 | 14.56 | 125,321 | -0.23(-1.55%) |
Sep 21, 2006 | 14.92 | 15.14 | 14.64 | 14.79 | 98,654 | -0.04(-0.30%) |
Sep 20, 2006 | 14.82 | 15.09 | 14.67 | 14.83 | 214,601 | +0.12(+0.79%) |
Sep 19, 2006 | 14.78 | 14.87 | 14.31 | 14.72 | 121,192 | +0.00(+0.03%) |
Sep 18, 2006 | 14.74 | 15.07 | 14.62 | 14.71 | 76,991 | -0.09(-0.64%) |
Sep 15, 2006 | 15.00 | 15.17 | 14.71 | 14.81 | 506,708 | -0.04(-0.30%) |
Sep 14, 2006 | 14.51 | 14.87 | 14.51 | 14.85 | 113,688 | +0.23(+1.57%) |
Sep 13, 2006 | 14.81 | 15.07 | 14.40 | 14.62 | 230,085 | -0.24(-1.60%) |
Sep 12, 2006 | 14.45 | 14.86 | 14.35 | 14.86 | 133,758 | +0.47(+3.24%) |
Sep 11, 2006 | 14.41 | 14.46 | 14.14 | 14.39 | 101,168 | -0.15(-1.05%) |
Sep 08, 2006 | 14.56 | 14.56 | 14.30 | 14.55 | 76,603 | +0.08(+0.56%) |
Sep 07, 2006 | 14.47 | 14.82 | 14.29 | 14.47 | 124,061 | -0.09(-0.62%) |
Sep 06, 2006 | 15.04 | 15.19 | 14.56 | 14.56 | 145,639 | -0.63(-4.17%) |
Sep 05, 2006 | 15.14 | 15.30 | 15.09 | 15.19 | 127,829 | +0.09(+0.62%) |
Sep 01, 2006 | 15.19 | 15.27 | 15.00 | 15.09 | 119,751 | -0.02(-0.15%) |
Aug 31, 2006 | 15.01 | 15.26 | 14.91 | 15.12 | 201,569 | +0.21(+1.38%) |
Aug 30, 2006 | 14.82 | 15.05 | 14.58 | 14.91 | 183,216 | +0.09(+0.64%) |
Aug 29, 2006 | 14.54 | 14.82 | 14.26 | 14.82 | 156,599 | +0.37(+2.58%) |
Aug 28, 2006 | 13.85 | 14.48 | 13.85 | 14.44 | 174,861 | +0.53(+3.77%) |
Aug 25, 2006 | 13.92 | 14.18 | 13.90 | 13.92 | 107,362 | -0.08(-0.55%) |
Aug 24, 2006 | 14.24 | 14.32 | 13.97 | 13.99 | 144,478 | -0.19(-1.36%) |
Aug 23, 2006 | 14.22 | 14.43 | 14.06 | 14.19 | 82,111 | -0.06(-0.41%) |
Aug 22, 2006 | 14.19 | 14.35 | 14.09 | 14.25 | 186,657 | -0.01(-0.06%) |
Aug 21, 2006 | 14.33 | 14.53 | 14.16 | 14.25 | 64,378 | -0.31(-2.16%) |
Aug 18, 2006 | 14.48 | 14.58 | 14.24 | 14.57 | 79,472 | +0.19(+1.31%) |
Aug 17, 2006 | 14.38 | 14.62 | 14.30 | 14.38 | 114,450 | +0.00(+0.00%) |
Aug 16, 2006 | 14.27 | 14.43 | 14.21 | 14.38 | 168,627 | +0.31(+2.20%) |
Aug 15, 2006 | 13.71 | 14.10 | 13.71 | 14.07 | 195,359 | +0.62(+4.64%) |
Aug 14, 2006 | 13.48 | 13.73 | 13.40 | 13.45 | 179,048 | +0.13(+0.94%) |
Aug 11, 2006 | 13.29 | 13.47 | 13.07 | 13.32 | 151,147 | +0.03(+0.20%) |
Aug 10, 2006 | 13.36 | 13.46 | 13.18 | 13.29 | 191,686 | -0.10(-0.77%) |
Aug 09, 2006 | 13.50 | 13.56 | 13.29 | 13.40 | 421,865 | +0.04(+0.30%) |
Aug 08, 2006 | 13.42 | 13.50 | 13.32 | 13.36 | 236,943 | +0.03(+0.20%) |
Aug 07, 2006 | 13.33 | 13.52 | 13.09 | 13.33 | 103,563 | -0.13(-1.00%) |
Aug 04, 2006 | 13.62 | 13.87 | 13.23 | 13.46 | 133,524 | -0.02(-0.17%) |
Aug 03, 2006 | 13.47 | 13.63 | 13.36 | 13.49 | 174,400 | -0.13(-0.92%) |
Aug 02, 2006 | 13.60 | 13.70 | 13.51 | 13.61 | 171,605 | +0.13(+0.93%) |