Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 14.21 | 14.34 | 13.90 | 13.99 | 701,236 | -0.21(-1.48%) |
Oct 30, 2006 | 14.14 | 14.37 | 14.10 | 14.20 | 847,439 | +0.06(+0.42%) |
Oct 27, 2006 | 14.31 | 14.37 | 14.12 | 14.14 | 598,364 | -0.25(-1.74%) |
Oct 26, 2006 | 14.45 | 14.50 | 14.21 | 14.39 | 693,379 | +0.00(+0.00%) |
Oct 25, 2006 | 14.16 | 14.46 | 14.16 | 14.39 | 436,228 | +0.19(+1.34%) |
Oct 24, 2006 | 14.54 | 14.60 | 14.18 | 14.20 | 435,587 | -0.26(-1.80%) |
Oct 23, 2006 | 14.43 | 14.69 | 14.32 | 14.46 | 429,224 | +0.03(+0.21%) |
Oct 20, 2006 | 14.54 | 14.63 | 14.40 | 14.43 | 173,196 | -0.06(-0.41%) |
Oct 19, 2006 | 14.50 | 14.76 | 14.36 | 14.49 | 567,715 | -0.01(-0.07%) |
Oct 18, 2006 | 14.76 | 14.86 | 14.38 | 14.50 | 492,380 | -0.21(-1.43%) |
Oct 17, 2006 | 14.85 | 14.88 | 14.66 | 14.71 | 312,712 | -0.28(-1.87%) |
Oct 16, 2006 | 14.71 | 15.10 | 14.71 | 14.99 | 528,760 | +0.16(+1.08%) |
Oct 13, 2006 | 14.72 | 14.98 | 14.56 | 14.83 | 426,084 | +0.14(+0.95%) |
Oct 12, 2006 | 14.55 | 14.79 | 14.47 | 14.69 | 508,361 | +0.20(+1.38%) |
Oct 11, 2006 | 14.21 | 14.60 | 14.09 | 14.49 | 635,123 | +0.20(+1.40%) |
Oct 10, 2006 | 14.52 | 14.62 | 14.23 | 14.29 | 306,439 | -0.26(-1.79%) |
Oct 09, 2006 | 14.39 | 14.61 | 14.39 | 14.55 | 396,333 | +0.08(+0.55%) |
Oct 06, 2006 | 14.43 | 14.61 | 14.14 | 14.47 | 419,977 | -0.07(-0.48%) |
Oct 05, 2006 | 14.49 | 14.70 | 14.37 | 14.54 | 474,849 | -0.02(-0.14%) |
Oct 04, 2006 | 14.81 | 14.90 | 14.36 | 14.56 | 1,209,681 | +0.30(+2.10%) |
Oct 03, 2006 | 14.01 | 14.28 | 13.90 | 14.26 | 632,486 | +0.15(+1.06%) |
Oct 02, 2006 | 14.14 | 14.29 | 14.04 | 14.11 | 705,309 | -0.02(-0.14%) |
Sep 29, 2006 | 14.14 | 14.43 | 14.10 | 14.13 | 778,031 | -0.11(-0.77%) |
Sep 28, 2006 | 14.29 | 14.41 | 14.05 | 14.24 | 633,839 | -0.06(-0.42%) |
Sep 27, 2006 | 14.41 | 14.66 | 14.12 | 14.30 | 584,365 | -0.19(-1.31%) |
Sep 26, 2006 | 14.55 | 14.82 | 14.24 | 14.49 | 338,579 | -0.13(-0.89%) |
Sep 25, 2006 | 14.24 | 14.68 | 14.16 | 14.62 | 398,731 | +0.47(+3.32%) |
Sep 22, 2006 | 14.24 | 14.37 | 14.06 | 14.15 | 476,952 | -0.08(-0.56%) |
Sep 21, 2006 | 14.83 | 14.88 | 14.14 | 14.23 | 521,531 | -0.53(-3.59%) |
Sep 20, 2006 | 14.53 | 14.98 | 14.45 | 14.76 | 529,560 | +0.20(+1.37%) |
Sep 19, 2006 | 14.98 | 14.98 | 14.39 | 14.56 | 516,016 | -0.41(-2.74%) |
Sep 18, 2006 | 14.84 | 15.22 | 14.69 | 14.97 | 514,824 | +0.10(+0.67%) |
Sep 15, 2006 | 15.17 | 15.22 | 14.69 | 14.87 | 464,001 | -0.13(-0.87%) |
Sep 14, 2006 | 15.21 | 15.23 | 14.79 | 15.00 | 392,222 | -0.20(-1.32%) |
Sep 13, 2006 | 15.38 | 15.38 | 15.03 | 15.20 | 442,135 | -0.13(-0.85%) |
Sep 12, 2006 | 14.53 | 15.37 | 14.52 | 15.33 | 607,428 | +0.76(+5.22%) |
Sep 11, 2006 | 14.40 | 14.68 | 14.34 | 14.57 | 259,046 | -0.03(-0.21%) |
Sep 08, 2006 | 14.65 | 14.74 | 14.33 | 14.60 | 254,992 | +0.01(+0.07%) |
Sep 07, 2006 | 14.66 | 14.84 | 14.32 | 14.59 | 554,900 | -0.08(-0.55%) |
Sep 06, 2006 | 14.95 | 15.04 | 14.57 | 14.67 | 492,478 | -0.36(-2.40%) |
Sep 05, 2006 | 14.65 | 15.06 | 14.64 | 15.03 | 472,821 | +0.38(+2.59%) |
Sep 01, 2006 | 14.58 | 14.85 | 14.31 | 14.65 | 505,087 | +0.14(+0.96%) |
Aug 31, 2006 | 14.65 | 14.73 | 14.31 | 14.51 | 407,502 | -0.08(-0.55%) |
Aug 30, 2006 | 14.43 | 14.61 | 14.17 | 14.59 | 262,408 | +0.21(+1.46%) |
Aug 29, 2006 | 14.30 | 14.40 | 14.01 | 14.38 | 459,846 | +0.09(+0.63%) |
Aug 28, 2006 | 13.95 | 14.49 | 13.95 | 14.29 | 437,953 | +0.20(+1.42%) |
Aug 25, 2006 | 14.00 | 14.23 | 13.90 | 14.09 | 605,150 | +0.08(+0.57%) |
Aug 24, 2006 | 14.02 | 14.36 | 13.87 | 14.01 | 426,883 | -0.02(-0.14%) |
Aug 23, 2006 | 14.39 | 14.70 | 13.95 | 14.03 | 437,086 | -0.36(-2.50%) |
Aug 22, 2006 | 14.24 | 14.54 | 14.04 | 14.39 | 224,466 | +0.09(+0.63%) |
Aug 21, 2006 | 14.52 | 14.52 | 14.13 | 14.30 | 472,267 | -0.37(-2.52%) |
Aug 18, 2006 | 14.77 | 14.77 | 14.36 | 14.67 | 416,060 | -0.09(-0.61%) |
Aug 17, 2006 | 14.64 | 15.25 | 14.54 | 14.76 | 801,459 | +0.02(+0.14%) |
Aug 16, 2006 | 13.54 | 14.95 | 13.54 | 14.74 | 1,178,000 | +0.61(+4.32%) |
Aug 15, 2006 | 13.86 | 14.15 | 13.48 | 14.13 | 870,452 | +0.61(+4.51%) |
Aug 14, 2006 | 13.61 | 13.77 | 13.38 | 13.52 | 319,860 | +0.06(+0.45%) |
Aug 11, 2006 | 13.60 | 13.70 | 13.33 | 13.46 | 391,478 | -0.19(-1.39%) |
Aug 10, 2006 | 13.61 | 13.80 | 13.30 | 13.65 | 340,029 | -0.02(-0.15%) |
Aug 09, 2006 | 13.56 | 13.92 | 13.52 | 13.67 | 395,142 | +0.28(+2.09%) |
Aug 08, 2006 | 13.49 | 13.80 | 13.27 | 13.39 | 524,304 | -0.04(-0.30%) |
Aug 07, 2006 | 13.88 | 14.11 | 13.29 | 13.43 | 749,904 | +0.08(+0.60%) |
Aug 04, 2006 | 13.73 | 13.90 | 13.04 | 13.35 | 464,936 | -0.23(-1.69%) |
Aug 03, 2006 | 13.30 | 13.71 | 13.18 | 13.58 | 502,992 | +0.11(+0.82%) |
Aug 02, 2006 | 13.65 | 13.79 | 13.30 | 13.47 | 730,275 | -0.14(-1.03%) |