Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 17.41 | 17.62 | 17.19 | 17.56 | 1,971,224 | +0.15(+0.87%) |
Oct 30, 2006 | 17.42 | 17.71 | 17.24 | 17.41 | 1,305,311 | -0.11(-0.60%) |
Oct 27, 2006 | 17.83 | 17.88 | 17.42 | 17.52 | 2,034,861 | -0.37(-2.07%) |
Oct 26, 2006 | 17.80 | 18.06 | 17.67 | 17.89 | 2,491,834 | +0.15(+0.86%) |
Oct 25, 2006 | 17.60 | 17.97 | 17.53 | 17.73 | 3,244,111 | +0.30(+1.70%) |
Oct 24, 2006 | 16.70 | 17.48 | 16.43 | 17.44 | 3,913,055 | +1.07(+6.53%) |
Oct 23, 2006 | 16.17 | 16.59 | 16.10 | 16.37 | 2,250,620 | +0.03(+0.16%) |
Oct 20, 2006 | 16.89 | 16.89 | 16.21 | 16.34 | 2,193,195 | -0.45(-2.67%) |
Oct 19, 2006 | 16.14 | 16.99 | 16.04 | 16.79 | 2,517,137 | +0.63(+3.88%) |
Oct 18, 2006 | 16.43 | 16.57 | 15.96 | 16.16 | 1,959,861 | -0.11(-0.65%) |
Oct 17, 2006 | 16.24 | 16.33 | 15.78 | 16.27 | 1,558,949 | -0.05(-0.32%) |
Oct 16, 2006 | 16.27 | 16.42 | 16.08 | 16.32 | 1,630,010 | +0.19(+1.19%) |
Oct 13, 2006 | 15.56 | 16.29 | 15.44 | 16.13 | 3,218,202 | +0.62(+4.00%) |
Oct 12, 2006 | 15.05 | 15.51 | 15.03 | 15.51 | 1,864,405 | +0.46(+3.03%) |
Oct 11, 2006 | 14.87 | 15.40 | 14.73 | 15.05 | 2,228,499 | +0.18(+1.24%) |
Oct 10, 2006 | 14.59 | 14.99 | 14.55 | 14.87 | 1,654,404 | +0.28(+1.90%) |
Oct 09, 2006 | 14.20 | 14.92 | 14.20 | 14.59 | 1,981,527 | +0.47(+3.32%) |
Oct 06, 2006 | 14.06 | 14.24 | 13.86 | 14.12 | 1,797,890 | +0.07(+0.47%) |
Oct 05, 2006 | 13.42 | 14.18 | 13.42 | 14.06 | 3,189,262 | +0.76(+5.71%) |
Oct 04, 2006 | 13.09 | 13.41 | 13.07 | 13.30 | 2,046,073 | +0.17(+1.31%) |
Oct 03, 2006 | 13.27 | 13.33 | 13.06 | 13.13 | 1,977,436 | -0.22(-1.63%) |
Oct 02, 2006 | 13.40 | 13.60 | 13.35 | 13.35 | 1,291,674 | -0.07(-0.54%) |
Sep 29, 2006 | 13.36 | 13.60 | 13.36 | 13.42 | 1,293,796 | +0.06(+0.44%) |
Sep 28, 2006 | 13.44 | 13.55 | 13.29 | 13.36 | 1,151,522 | -0.09(-0.69%) |
Sep 27, 2006 | 13.31 | 13.62 | 13.28 | 13.45 | 2,203,195 | +0.30(+2.31%) |
Sep 26, 2006 | 12.67 | 13.23 | 12.67 | 13.15 | 2,020,315 | +0.55(+4.35%) |
Sep 25, 2006 | 12.64 | 12.67 | 12.14 | 12.60 | 3,056,686 | -0.03(-0.26%) |
Sep 22, 2006 | 13.30 | 13.42 | 12.59 | 12.63 | 2,703,502 | -0.57(-4.30%) |
Sep 21, 2006 | 13.44 | 13.58 | 13.00 | 13.20 | 1,682,283 | -0.24(-1.82%) |
Sep 20, 2006 | 13.58 | 13.75 | 13.32 | 13.44 | 1,281,068 | -0.07(-0.54%) |
Sep 19, 2006 | 13.85 | 13.89 | 13.38 | 13.52 | 1,548,191 | -0.34(-2.48%) |
Sep 18, 2006 | 13.64 | 14.06 | 13.56 | 13.86 | 2,056,376 | +0.30(+2.19%) |
Sep 15, 2006 | 13.79 | 13.79 | 13.53 | 13.56 | 1,458,645 | -0.10(-0.72%) |
Sep 14, 2006 | 13.83 | 14.09 | 13.65 | 13.66 | 1,641,374 | -0.17(-1.19%) |
Sep 13, 2006 | 13.63 | 14.01 | 13.55 | 13.83 | 1,902,284 | +0.24(+1.75%) |
Sep 12, 2006 | 13.38 | 13.84 | 13.38 | 13.59 | 1,261,977 | +0.21(+1.58%) |
Sep 11, 2006 | 14.06 | 14.09 | 13.38 | 13.38 | 1,580,616 | -0.77(-5.46%) |
Sep 08, 2006 | 14.43 | 14.47 | 14.15 | 14.15 | 1,396,069 | -0.28(-1.97%) |
Sep 07, 2006 | 14.49 | 14.59 | 14.22 | 14.43 | 1,163,340 | -0.06(-0.41%) |
Sep 06, 2006 | 14.96 | 14.97 | 14.49 | 14.49 | 1,823,345 | -0.63(-4.19%) |
Sep 05, 2006 | 14.65 | 15.16 | 14.54 | 15.13 | 1,807,435 | +0.54(+3.71%) |
Sep 01, 2006 | 14.29 | 14.72 | 14.24 | 14.59 | 1,423,948 | +0.34(+2.36%) |
Aug 31, 2006 | 14.32 | 14.44 | 14.20 | 14.25 | 1,775,920 | -0.04(-0.28%) |
Aug 30, 2006 | 14.49 | 14.55 | 14.14 | 14.29 | 1,001,521 | -0.11(-0.73%) |
Aug 29, 2006 | 14.35 | 14.49 | 14.03 | 14.39 | 2,337,742 | +0.04(+0.28%) |
Aug 28, 2006 | 14.50 | 14.52 | 14.24 | 14.35 | 1,579,252 | -0.15(-1.00%) |
Aug 25, 2006 | 14.43 | 14.77 | 14.36 | 14.50 | 1,547,131 | -0.04(-0.27%) |
Aug 24, 2006 | 14.88 | 14.92 | 14.35 | 14.54 | 1,716,677 | -0.29(-1.96%) |
Aug 23, 2006 | 15.09 | 15.31 | 14.76 | 14.83 | 1,161,371 | -0.25(-1.66%) |
Aug 22, 2006 | 14.71 | 15.29 | 14.71 | 15.08 | 1,953,042 | -0.21(-1.38%) |
Aug 21, 2006 | 15.58 | 15.73 | 15.18 | 15.29 | 1,385,311 | -0.38(-2.44%) |
Aug 18, 2006 | 15.54 | 15.75 | 15.37 | 15.67 | 1,071,976 | +0.14(+0.89%) |
Aug 17, 2006 | 15.84 | 15.92 | 15.44 | 15.54 | 1,817,587 | -0.31(-1.96%) |
Aug 16, 2006 | 15.31 | 15.91 | 15.31 | 15.85 | 1,362,584 | +0.63(+4.16%) |
Aug 15, 2006 | 14.85 | 15.25 | 14.77 | 15.21 | 1,072,582 | +0.53(+3.60%) |
Aug 14, 2006 | 14.85 | 14.94 | 14.63 | 14.68 | 1,094,400 | -0.11(-0.71%) |
Aug 11, 2006 | 15.51 | 15.55 | 14.63 | 14.79 | 1,861,981 | -0.28(-1.84%) |
Aug 10, 2006 | 14.68 | 15.07 | 14.66 | 15.07 | 1,485,615 | +0.32(+2.19%) |
Aug 09, 2006 | 15.01 | 15.03 | 14.59 | 14.74 | 1,276,068 | -0.05(-0.36%) |
Aug 08, 2006 | 15.09 | 15.18 | 14.69 | 14.80 | 1,045,006 | -0.28(-1.88%) |
Aug 07, 2006 | 14.79 | 15.21 | 14.76 | 15.08 | 955,006 | +0.21(+1.42%) |
Aug 04, 2006 | 15.54 | 15.67 | 14.72 | 14.87 | 2,609,865 | -0.40(-2.64%) |
Aug 03, 2006 | 15.18 | 15.37 | 14.94 | 15.27 | 1,036,976 | +0.09(+0.61%) |
Aug 02, 2006 | 14.88 | 15.36 | 14.85 | 15.18 | 1,331,220 | +0.40(+2.72%) |