Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 16.49 | 16.57 | 16.33 | 16.41 | 3,671,437 | -0.05(-0.28%) |
Oct 30, 2006 | 16.18 | 16.48 | 16.15 | 16.45 | 3,681,020 | +0.22(+1.34%) |
Oct 27, 2006 | 15.77 | 16.33 | 15.71 | 16.24 | 5,235,284 | +0.01(+0.04%) |
Oct 26, 2006 | 16.13 | 16.29 | 16.02 | 16.23 | 4,281,643 | -0.09(-0.53%) |
Oct 25, 2006 | 16.13 | 16.40 | 16.02 | 16.32 | 7,628,812 | -0.03(-0.19%) |
Oct 24, 2006 | 15.54 | 16.42 | 15.53 | 16.35 | 19,528,140 | +1.00(+6.52%) |
Oct 23, 2006 | 15.31 | 15.35 | 15.23 | 15.35 | 3,270,816 | +0.01(+0.06%) |
Oct 20, 2006 | 15.36 | 15.36 | 15.26 | 15.34 | 1,571,265 | +0.02(+0.13%) |
Oct 19, 2006 | 15.24 | 15.37 | 15.23 | 15.32 | 2,604,349 | +0.05(+0.31%) |
Oct 18, 2006 | 15.27 | 15.40 | 15.23 | 15.27 | 2,523,978 | +0.02(+0.12%) |
Oct 17, 2006 | 15.29 | 15.35 | 15.21 | 15.25 | 3,281,017 | -0.04(-0.25%) |
Oct 16, 2006 | 15.27 | 15.36 | 15.21 | 15.29 | 1,790,123 | -0.02(-0.15%) |
Oct 13, 2006 | 15.29 | 15.35 | 15.23 | 15.31 | 2,621,969 | +0.02(+0.16%) |
Oct 12, 2006 | 15.28 | 15.36 | 15.15 | 15.29 | 2,813,934 | +0.00(+0.03%) |
Oct 11, 2006 | 15.33 | 15.35 | 15.25 | 15.29 | 2,431,241 | -0.08(-0.51%) |
Oct 10, 2006 | 15.20 | 15.36 | 15.14 | 15.36 | 5,420,138 | +0.16(+1.02%) |
Oct 09, 2006 | 15.24 | 15.29 | 15.20 | 15.21 | 3,378,699 | -0.10(-0.67%) |
Oct 06, 2006 | 15.16 | 15.32 | 15.15 | 15.31 | 3,172,206 | +0.16(+1.04%) |
Oct 05, 2006 | 15.13 | 15.21 | 15.13 | 15.15 | 1,881,314 | -0.01(-0.09%) |
Oct 04, 2006 | 15.16 | 15.20 | 15.08 | 15.17 | 2,628,461 | +0.03(+0.20%) |
Oct 03, 2006 | 15.10 | 15.18 | 15.06 | 15.13 | 3,367,880 | +0.03(+0.22%) |
Oct 02, 2006 | 15.14 | 15.18 | 15.04 | 15.10 | 2,321,194 | -0.04(-0.26%) |
Sep 29, 2006 | 15.15 | 15.19 | 15.11 | 15.14 | 4,224,765 | -0.05(-0.32%) |
Sep 28, 2006 | 15.20 | 15.28 | 15.18 | 15.19 | 3,955,829 | -0.03(-0.21%) |
Sep 27, 2006 | 15.00 | 15.33 | 14.96 | 15.22 | 6,322,773 | +0.21(+1.37%) |
Sep 26, 2006 | 14.79 | 15.05 | 14.79 | 15.02 | 4,238,057 | +0.17(+1.12%) |
Sep 25, 2006 | 14.63 | 14.90 | 14.63 | 14.85 | 2,740,672 | +0.26(+1.79%) |
Sep 22, 2006 | 14.70 | 14.79 | 14.55 | 14.59 | 2,375,599 | -0.20(-1.32%) |
Sep 21, 2006 | 14.73 | 14.84 | 14.66 | 14.78 | 3,423,212 | +0.02(+0.13%) |
Sep 20, 2006 | 14.72 | 14.82 | 14.67 | 14.76 | 3,774,375 | +0.06(+0.44%) |
Sep 19, 2006 | 14.75 | 14.81 | 14.60 | 14.70 | 5,382,425 | -0.17(-1.13%) |
Sep 18, 2006 | 14.93 | 14.96 | 14.83 | 14.87 | 3,128,001 | -0.06(-0.43%) |
Sep 15, 2006 | 14.94 | 15.01 | 14.89 | 14.93 | 5,042,392 | -0.01(-0.05%) |
Sep 14, 2006 | 14.99 | 15.03 | 14.90 | 14.94 | 4,037,128 | -0.17(-1.15%) |
Sep 13, 2006 | 14.88 | 15.24 | 14.88 | 15.11 | 8,796,674 | +0.19(+1.30%) |
Sep 12, 2006 | 14.76 | 14.96 | 14.76 | 14.92 | 3,446,706 | +0.16(+1.11%) |
Sep 11, 2006 | 14.71 | 14.77 | 14.67 | 14.76 | 2,956,439 | +0.04(+0.29%) |
Sep 08, 2006 | 14.48 | 14.71 | 14.45 | 14.71 | 4,385,199 | +0.28(+1.93%) |
Sep 07, 2006 | 14.36 | 14.52 | 14.36 | 14.44 | 2,715,015 | +0.05(+0.34%) |
Sep 06, 2006 | 14.58 | 14.60 | 14.21 | 14.39 | 3,196,008 | +0.08(+0.53%) |
Sep 05, 2006 | 14.37 | 14.46 | 14.29 | 14.31 | 1,995,071 | -0.05(-0.34%) |
Sep 01, 2006 | 14.18 | 14.43 | 14.18 | 14.36 | 1,655,964 | +0.22(+1.56%) |
Aug 31, 2006 | 14.25 | 14.25 | 14.07 | 14.14 | 2,927,381 | -0.10(-0.73%) |
Aug 30, 2006 | 14.32 | 14.36 | 14.21 | 14.24 | 1,485,947 | -0.08(-0.54%) |
Aug 29, 2006 | 14.17 | 14.33 | 14.14 | 14.32 | 3,114,091 | +0.16(+1.10%) |
Aug 28, 2006 | 14.12 | 14.23 | 14.08 | 14.17 | 1,827,527 | +0.04(+0.30%) |
Aug 25, 2006 | 14.19 | 14.19 | 14.04 | 14.12 | 1,583,630 | -0.07(-0.49%) |
Aug 24, 2006 | 14.17 | 14.27 | 14.15 | 14.19 | 1,982,706 | +0.05(+0.39%) |
Aug 23, 2006 | 14.12 | 14.21 | 14.06 | 14.14 | 1,767,866 | -0.01(-0.05%) |
Aug 22, 2006 | 14.24 | 14.27 | 14.14 | 14.14 | 2,615,787 | -0.09(-0.63%) |
Aug 21, 2006 | 14.35 | 14.35 | 14.23 | 14.23 | 1,554,572 | -0.11(-0.80%) |
Aug 18, 2006 | 14.41 | 14.41 | 14.30 | 14.35 | 1,453,799 | -0.06(-0.44%) |
Aug 17, 2006 | 14.33 | 14.44 | 14.33 | 14.41 | 2,404,348 | -0.01(-0.09%) |
Aug 16, 2006 | 14.35 | 14.47 | 14.34 | 14.42 | 1,940,974 | +0.12(+0.82%) |
Aug 15, 2006 | 14.30 | 14.35 | 14.26 | 14.31 | 2,408,366 | +0.08(+0.53%) |
Aug 14, 2006 | 14.01 | 14.33 | 14.01 | 14.23 | 3,101,726 | +0.19(+1.35%) |
Aug 11, 2006 | 14.09 | 14.16 | 14.01 | 14.04 | 2,518,413 | -0.04(-0.31%) |
Aug 10, 2006 | 13.93 | 14.14 | 13.92 | 14.09 | 2,492,756 | +0.11(+0.76%) |
Aug 09, 2006 | 14.04 | 14.09 | 13.94 | 13.98 | 3,990,142 | -0.04(-0.28%) |
Aug 08, 2006 | 14.19 | 14.19 | 14.00 | 14.02 | 3,160,768 | -0.14(-0.97%) |
Aug 07, 2006 | 14.09 | 14.20 | 14.00 | 14.15 | 3,339,750 | +0.02(+0.14%) |
Aug 04, 2006 | 14.23 | 14.27 | 14.08 | 14.14 | 3,007,444 | -0.02(-0.15%) |
Aug 03, 2006 | 14.15 | 14.20 | 14.10 | 14.16 | 3,617,650 | +0.00(+0.01%) |
Aug 02, 2006 | 14.21 | 14.24 | 14.13 | 14.15 | 3,677,620 | -0.05(-0.33%) |