Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 15.02 | 15.02 | 14.56 | 14.72 | 982,739 | -0.33(-2.21%) |
Oct 30, 2006 | 15.00 | 15.12 | 14.69 | 15.05 | 789,476 | -0.05(-0.31%) |
Oct 27, 2006 | 15.07 | 15.51 | 14.98 | 15.10 | 1,165,763 | -0.07(-0.46%) |
Oct 26, 2006 | 15.54 | 15.56 | 15.07 | 15.17 | 1,697,769 | -0.33(-2.12%) |
Oct 25, 2006 | 14.53 | 15.56 | 14.37 | 15.49 | 3,049,542 | +1.62(+11.66%) |
Oct 24, 2006 | 13.95 | 14.13 | 13.78 | 13.88 | 1,358,599 | -0.14(-1.00%) |
Oct 23, 2006 | 13.97 | 14.26 | 13.86 | 14.02 | 1,324,255 | -0.05(-0.33%) |
Oct 20, 2006 | 14.30 | 14.33 | 13.97 | 14.06 | 874,375 | -0.30(-2.09%) |
Oct 19, 2006 | 13.95 | 14.38 | 13.93 | 14.36 | 722,282 | +0.35(+2.47%) |
Oct 18, 2006 | 14.44 | 14.60 | 13.97 | 14.02 | 911,492 | -0.30(-2.13%) |
Oct 17, 2006 | 14.32 | 14.44 | 14.14 | 14.32 | 1,235,303 | -0.28(-1.93%) |
Oct 16, 2006 | 14.05 | 14.64 | 13.99 | 14.60 | 791,183 | +0.57(+4.04%) |
Oct 13, 2006 | 13.84 | 14.20 | 13.84 | 14.04 | 931,970 | -0.02(-0.17%) |
Oct 12, 2006 | 13.80 | 14.13 | 13.79 | 14.06 | 764,518 | +0.33(+2.39%) |
Oct 11, 2006 | 13.97 | 14.01 | 13.57 | 13.73 | 751,719 | -0.23(-1.68%) |
Oct 10, 2006 | 13.75 | 14.06 | 13.67 | 13.97 | 737,001 | +0.18(+1.33%) |
Oct 09, 2006 | 13.39 | 13.82 | 13.29 | 13.78 | 604,959 | +0.39(+2.91%) |
Oct 06, 2006 | 13.60 | 13.62 | 13.25 | 13.39 | 503,208 | -0.32(-2.36%) |
Oct 05, 2006 | 13.24 | 13.77 | 13.24 | 13.72 | 839,392 | +0.50(+3.80%) |
Oct 04, 2006 | 12.70 | 13.28 | 12.70 | 13.22 | 1,367,558 | +0.48(+3.79%) |
Oct 03, 2006 | 12.63 | 12.89 | 12.53 | 12.73 | 485,503 | +0.05(+0.37%) |
Oct 02, 2006 | 12.74 | 12.90 | 12.66 | 12.69 | 665,540 | -0.03(-0.26%) |
Sep 29, 2006 | 12.61 | 12.95 | 12.61 | 12.72 | 1,157,230 | +0.07(+0.59%) |
Sep 28, 2006 | 12.77 | 12.92 | 12.58 | 12.64 | 1,213,758 | -0.01(-0.11%) |
Sep 27, 2006 | 12.38 | 12.73 | 12.36 | 12.66 | 2,330,246 | +0.23(+1.81%) |
Sep 26, 2006 | 12.24 | 12.56 | 12.24 | 12.43 | 2,108,399 | +0.15(+1.22%) |
Sep 25, 2006 | 12.27 | 12.32 | 12.08 | 12.28 | 1,594,951 | +0.01(+0.08%) |
Sep 22, 2006 | 12.74 | 12.87 | 12.22 | 12.27 | 1,208,852 | -0.52(-4.07%) |
Sep 21, 2006 | 12.99 | 13.09 | 12.70 | 12.79 | 655,088 | -0.19(-1.48%) |
Sep 20, 2006 | 13.08 | 13.31 | 12.94 | 12.99 | 971,860 | -0.04(-0.29%) |
Sep 19, 2006 | 13.27 | 13.38 | 12.84 | 13.02 | 744,040 | -0.22(-1.66%) |
Sep 18, 2006 | 13.25 | 13.35 | 13.01 | 13.24 | 707,777 | +0.11(+0.86%) |
Sep 15, 2006 | 13.24 | 13.25 | 12.99 | 13.13 | 1,021,349 | +0.00(+0.04%) |
Sep 14, 2006 | 13.15 | 13.18 | 12.99 | 13.13 | 609,012 | -0.03(-0.21%) |
Sep 13, 2006 | 12.76 | 13.17 | 12.69 | 13.15 | 762,598 | +0.45(+3.50%) |
Sep 12, 2006 | 12.45 | 12.92 | 12.43 | 12.71 | 1,103,901 | +0.29(+2.30%) |
Sep 11, 2006 | 12.59 | 12.60 | 12.29 | 12.42 | 567,416 | -0.22(-1.71%) |
Sep 08, 2006 | 12.65 | 12.84 | 12.54 | 12.64 | 509,821 | +0.01(+0.07%) |
Sep 07, 2006 | 12.68 | 12.76 | 12.49 | 12.63 | 694,551 | -0.06(-0.44%) |
Sep 06, 2006 | 13.34 | 13.34 | 12.67 | 12.69 | 1,171,522 | -0.72(-5.38%) |
Sep 05, 2006 | 13.22 | 13.41 | 13.03 | 13.41 | 853,044 | +0.19(+1.42%) |
Sep 01, 2006 | 13.24 | 13.34 | 12.99 | 13.22 | 773,904 | -0.00(-0.04%) |
Aug 31, 2006 | 12.99 | 13.27 | 12.92 | 13.22 | 718,656 | +0.30(+2.32%) |
Aug 30, 2006 | 12.80 | 13.03 | 12.68 | 12.92 | 928,344 | +0.14(+1.06%) |
Aug 29, 2006 | 12.55 | 12.83 | 12.44 | 12.79 | 849,417 | +0.23(+1.79%) |
Aug 28, 2006 | 12.47 | 12.77 | 12.47 | 12.56 | 549,924 | +0.05(+0.37%) |
Aug 25, 2006 | 12.49 | 12.68 | 12.38 | 12.52 | 691,991 | -0.05(-0.41%) |
Aug 24, 2006 | 12.60 | 12.74 | 12.39 | 12.57 | 972,713 | -0.02(-0.15%) |
Aug 23, 2006 | 12.77 | 12.92 | 12.42 | 12.59 | 712,256 | -0.12(-0.96%) |
Aug 22, 2006 | 12.45 | 12.73 | 12.40 | 12.71 | 652,528 | +0.23(+1.88%) |
Aug 21, 2006 | 12.61 | 12.69 | 12.39 | 12.47 | 430,468 | -0.22(-1.70%) |
Aug 18, 2006 | 12.77 | 12.77 | 12.52 | 12.69 | 708,843 | -0.06(-0.48%) |
Aug 17, 2006 | 12.60 | 12.82 | 12.54 | 12.75 | 1,095,582 | +0.07(+0.55%) |
Aug 16, 2006 | 12.42 | 12.71 | 12.38 | 12.68 | 846,431 | +0.36(+2.93%) |
Aug 15, 2006 | 11.96 | 12.33 | 11.96 | 12.32 | 723,989 | +0.47(+3.95%) |
Aug 14, 2006 | 11.95 | 12.17 | 11.82 | 11.85 | 841,311 | -0.02(-0.16%) |
Aug 11, 2006 | 12.05 | 12.08 | 11.78 | 11.87 | 904,026 | -0.20(-1.67%) |
Aug 10, 2006 | 11.88 | 12.16 | 11.88 | 12.07 | 1,065,931 | +0.10(+0.82%) |
Aug 09, 2006 | 12.42 | 12.52 | 11.91 | 11.97 | 1,395,929 | -0.33(-2.67%) |
Aug 08, 2006 | 12.54 | 12.63 | 12.30 | 12.30 | 1,242,129 | -0.19(-1.54%) |
Aug 07, 2006 | 12.42 | 12.69 | 12.34 | 12.49 | 1,104,115 | -0.02(-0.15%) |
Aug 04, 2006 | 12.87 | 13.06 | 12.37 | 12.51 | 2,180,926 | +0.22(+1.75%) |
Aug 03, 2006 | 12.18 | 12.47 | 12.09 | 12.30 | 1,867,780 | +0.05(+0.38%) |
Aug 02, 2006 | 12.21 | 12.41 | 12.12 | 12.25 | 1,093,876 | +0.08(+0.69%) |