Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 13.11 | 13.12 | 13.01 | 13.11 | 1,581,440 | +0.00(+0.00%) |
Oct 30, 2006 | 12.91 | 13.12 | 12.88 | 13.11 | 1,472,278 | +0.14(+1.07%) |
Oct 27, 2006 | 13.10 | 13.12 | 12.94 | 12.97 | 966,950 | -0.13(-0.99%) |
Oct 26, 2006 | 13.10 | 13.10 | 12.99 | 13.10 | 831,001 | +0.05(+0.38%) |
Oct 25, 2006 | 12.96 | 13.10 | 12.91 | 13.05 | 969,569 | +0.04(+0.31%) |
Oct 24, 2006 | 13.05 | 13.07 | 12.97 | 13.01 | 817,708 | -0.08(-0.64%) |
Oct 23, 2006 | 13.04 | 13.11 | 12.91 | 13.09 | 1,373,589 | +0.04(+0.34%) |
Oct 20, 2006 | 13.09 | 13.09 | 13.01 | 13.05 | 1,297,055 | -0.04(-0.30%) |
Oct 19, 2006 | 12.92 | 13.09 | 12.92 | 13.09 | 2,579,609 | +0.17(+1.31%) |
Oct 18, 2006 | 13.00 | 13.01 | 12.88 | 12.92 | 6,290,920 | -0.19(-1.44%) |
Oct 17, 2006 | 13.01 | 13.25 | 12.98 | 13.11 | 2,239,837 | +0.13(+1.03%) |
Oct 16, 2006 | 12.80 | 12.97 | 12.76 | 12.97 | 1,166,141 | +0.24(+1.87%) |
Oct 13, 2006 | 12.54 | 12.74 | 12.52 | 12.74 | 1,018,309 | +0.23(+1.83%) |
Oct 12, 2006 | 12.41 | 12.55 | 12.41 | 12.51 | 1,129,284 | +0.10(+0.80%) |
Oct 11, 2006 | 12.45 | 12.53 | 12.30 | 12.41 | 731,909 | -0.00(-0.04%) |
Oct 10, 2006 | 12.56 | 12.66 | 12.36 | 12.41 | 2,706,294 | -0.19(-1.54%) |
Oct 09, 2006 | 12.46 | 12.61 | 12.35 | 12.61 | 438,863 | +0.15(+1.24%) |
Oct 06, 2006 | 12.57 | 12.60 | 12.43 | 12.45 | 1,133,916 | -0.16(-1.26%) |
Oct 05, 2006 | 12.46 | 12.61 | 12.41 | 12.61 | 680,954 | +0.12(+0.95%) |
Oct 04, 2006 | 12.32 | 12.49 | 12.32 | 12.49 | 745,404 | +0.18(+1.45%) |
Oct 03, 2006 | 12.24 | 12.41 | 12.21 | 12.31 | 623,956 | +0.08(+0.69%) |
Oct 02, 2006 | 12.26 | 12.33 | 12.11 | 12.23 | 643,694 | -0.04(-0.32%) |
Sep 29, 2006 | 12.31 | 12.40 | 12.26 | 12.27 | 629,192 | -0.00(-0.04%) |
Sep 28, 2006 | 12.46 | 12.46 | 12.24 | 12.27 | 617,511 | -0.18(-1.44%) |
Sep 27, 2006 | 12.33 | 12.45 | 12.29 | 12.45 | 807,235 | +0.12(+1.01%) |
Sep 26, 2006 | 12.35 | 12.41 | 12.26 | 12.33 | 613,281 | +0.01(+0.08%) |
Sep 25, 2006 | 12.29 | 12.37 | 12.17 | 12.32 | 656,584 | +0.02(+0.20%) |
Sep 22, 2006 | 12.21 | 12.30 | 12.11 | 12.29 | 589,717 | +0.03(+0.24%) |
Sep 21, 2006 | 12.40 | 12.41 | 12.18 | 12.26 | 750,640 | -0.14(-1.16%) |
Sep 20, 2006 | 12.40 | 12.46 | 12.31 | 12.41 | 1,003,203 | +0.05(+0.40%) |
Sep 19, 2006 | 12.28 | 12.36 | 12.17 | 12.36 | 1,093,635 | +0.11(+0.89%) |
Sep 18, 2006 | 12.21 | 12.31 | 12.17 | 12.25 | 789,713 | -0.01(-0.12%) |
Sep 15, 2006 | 12.29 | 12.30 | 12.10 | 12.26 | 1,429,983 | +0.06(+0.49%) |
Sep 14, 2006 | 12.11 | 12.21 | 12.07 | 12.20 | 1,150,834 | -0.02(-0.16%) |
Sep 13, 2006 | 12.23 | 12.23 | 12.11 | 12.22 | 985,278 | +0.02(+0.16%) |
Sep 12, 2006 | 12.02 | 12.20 | 12.02 | 12.20 | 1,260,802 | +0.05(+0.41%) |
Sep 11, 2006 | 12.13 | 12.18 | 12.02 | 12.15 | 1,409,641 | -0.06(-0.53%) |
Sep 08, 2006 | 11.86 | 12.24 | 11.86 | 12.22 | 4,993,865 | +0.14(+1.19%) |
Sep 07, 2006 | 12.30 | 12.34 | 12.07 | 12.08 | 1,075,105 | -0.22(-1.82%) |
Sep 06, 2006 | 12.41 | 12.41 | 12.24 | 12.30 | 1,226,764 | +0.01(+0.08%) |
Sep 05, 2006 | 12.13 | 12.29 | 12.11 | 12.29 | 550,040 | +0.18(+1.48%) |
Sep 01, 2006 | 12.24 | 12.24 | 12.09 | 12.11 | 532,920 | -0.10(-0.81%) |
Aug 31, 2006 | 12.26 | 12.34 | 12.21 | 12.21 | 1,111,963 | -0.02(-0.20%) |
Aug 30, 2006 | 12.21 | 12.29 | 12.14 | 12.23 | 968,964 | -0.03(-0.24%) |
Aug 29, 2006 | 12.16 | 12.26 | 12.09 | 12.26 | 729,694 | +0.10(+0.86%) |
Aug 28, 2006 | 12.10 | 12.16 | 12.06 | 12.16 | 774,003 | +0.06(+0.53%) |
Aug 25, 2006 | 12.10 | 12.13 | 12.05 | 12.10 | 959,901 | -0.00(-0.04%) |
Aug 24, 2006 | 11.92 | 12.11 | 11.92 | 12.10 | 1,244,689 | +0.15(+1.29%) |
Aug 23, 2006 | 12.01 | 12.03 | 11.85 | 11.95 | 917,203 | +0.00(+0.00%) |
Aug 22, 2006 | 11.77 | 11.95 | 11.74 | 11.95 | 806,228 | +0.12(+1.05%) |
Aug 21, 2006 | 11.75 | 11.82 | 11.72 | 11.82 | 702,504 | +0.07(+0.59%) |
Aug 18, 2006 | 11.81 | 11.81 | 11.70 | 11.75 | 654,771 | -0.02(-0.17%) |
Aug 17, 2006 | 11.84 | 11.92 | 11.77 | 11.77 | 873,296 | -0.06(-0.55%) |
Aug 16, 2006 | 11.85 | 11.89 | 11.77 | 11.84 | 694,851 | +0.04(+0.34%) |
Aug 15, 2006 | 11.84 | 11.87 | 11.67 | 11.80 | 653,361 | +0.13(+1.11%) |
Aug 14, 2006 | 11.63 | 11.81 | 11.47 | 11.67 | 606,433 | +0.17(+1.51%) |
Aug 11, 2006 | 11.59 | 11.60 | 11.43 | 11.49 | 438,058 | -0.08(-0.73%) |
Aug 10, 2006 | 11.47 | 11.67 | 11.35 | 11.58 | 706,935 | +0.09(+0.82%) |
Aug 09, 2006 | 11.53 | 11.64 | 11.44 | 11.48 | 907,938 | +0.01(+0.13%) |
Aug 08, 2006 | 11.72 | 11.79 | 11.43 | 11.47 | 823,549 | -0.25(-2.16%) |
Aug 07, 2006 | 11.79 | 11.79 | 11.63 | 11.72 | 844,294 | -0.04(-0.38%) |
Aug 04, 2006 | 11.67 | 11.79 | 11.59 | 11.77 | 1,077,925 | +0.20(+1.72%) |
Aug 03, 2006 | 11.44 | 11.59 | 11.37 | 11.57 | 621,740 | +0.12(+1.09%) |
Aug 02, 2006 | 11.45 | 11.50 | 11.33 | 11.44 | 653,160 | +0.04(+0.39%) |