Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 13.15 | 13.15 | 13.00 | 13.03 | 409,236 | +0.05(+0.35%) |
Oct 30, 2006 | 13.00 | 13.10 | 12.96 | 12.99 | 221,774 | -0.02(-0.13%) |
Oct 27, 2006 | 12.80 | 13.01 | 12.74 | 13.00 | 112,561 | +0.24(+1.91%) |
Oct 26, 2006 | 12.74 | 12.77 | 12.61 | 12.76 | 115,490 | +0.02(+0.19%) |
Oct 25, 2006 | 12.54 | 12.74 | 12.45 | 12.74 | 99,589 | +0.23(+1.85%) |
Oct 24, 2006 | 12.74 | 12.78 | 12.49 | 12.50 | 155,242 | -0.21(-1.67%) |
Oct 23, 2006 | 12.59 | 12.72 | 12.57 | 12.72 | 81,177 | +0.13(+1.06%) |
Oct 20, 2006 | 12.79 | 12.81 | 12.55 | 12.58 | 164,447 | -0.20(-1.55%) |
Oct 19, 2006 | 12.94 | 13.00 | 12.77 | 12.78 | 71,553 | -0.16(-1.20%) |
Oct 18, 2006 | 12.93 | 12.97 | 12.92 | 12.94 | 151,894 | +0.02(+0.19%) |
Oct 17, 2006 | 12.77 | 12.91 | 12.73 | 12.91 | 94,149 | +0.18(+1.41%) |
Oct 16, 2006 | 12.82 | 12.87 | 12.69 | 12.73 | 181,604 | -0.05(-0.41%) |
Oct 13, 2006 | 12.90 | 12.91 | 12.76 | 12.79 | 117,582 | -0.09(-0.71%) |
Oct 12, 2006 | 12.64 | 12.88 | 12.64 | 12.88 | 116,327 | +0.27(+2.16%) |
Oct 11, 2006 | 12.67 | 12.70 | 12.59 | 12.60 | 160,681 | -0.06(-0.47%) |
Oct 10, 2006 | 12.77 | 12.78 | 12.63 | 12.66 | 72,808 | -0.14(-1.10%) |
Oct 09, 2006 | 12.74 | 12.80 | 12.43 | 12.80 | 174,490 | +0.06(+0.49%) |
Oct 06, 2006 | 12.90 | 12.91 | 12.73 | 12.74 | 116,327 | -0.18(-1.37%) |
Oct 05, 2006 | 13.11 | 13.14 | 12.88 | 12.92 | 410,492 | -0.16(-1.21%) |
Oct 04, 2006 | 12.77 | 13.08 | 12.72 | 13.08 | 282,030 | +0.30(+2.38%) |
Oct 03, 2006 | 12.86 | 12.86 | 12.69 | 12.77 | 152,731 | -0.11(-0.89%) |
Oct 02, 2006 | 12.81 | 12.89 | 12.80 | 12.89 | 65,277 | +0.08(+0.60%) |
Sep 29, 2006 | 12.95 | 12.95 | 12.76 | 12.81 | 79,922 | -0.11(-0.85%) |
Sep 28, 2006 | 12.87 | 12.94 | 12.80 | 12.92 | 126,788 | +0.02(+0.15%) |
Sep 27, 2006 | 12.91 | 12.97 | 12.88 | 12.90 | 134,738 | +0.01(+0.09%) |
Sep 26, 2006 | 12.88 | 12.96 | 12.79 | 12.89 | 176,164 | +0.05(+0.35%) |
Sep 25, 2006 | 12.79 | 12.96 | 12.79 | 12.85 | 347,307 | +0.09(+0.71%) |
Sep 22, 2006 | 12.87 | 12.90 | 12.74 | 12.75 | 402,541 | -0.09(-0.71%) |
Sep 21, 2006 | 12.26 | 12.87 | 12.26 | 12.85 | 765,749 | +0.68(+5.60%) |
Sep 20, 2006 | 11.96 | 12.19 | 11.95 | 12.16 | 135,993 | +0.23(+1.92%) |
Sep 19, 2006 | 12.10 | 12.15 | 11.93 | 11.93 | 298,767 | -0.13(-1.11%) |
Sep 18, 2006 | 12.03 | 12.07 | 11.96 | 12.07 | 327,640 | +0.12(+0.98%) |
Sep 15, 2006 | 11.78 | 11.98 | 11.74 | 11.95 | 426,392 | +0.03(+0.22%) |
Sep 14, 2006 | 11.96 | 11.98 | 11.88 | 11.93 | 92,057 | -0.09(-0.76%) |
Sep 13, 2006 | 11.92 | 12.16 | 11.88 | 12.02 | 329,732 | +0.13(+1.11%) |
Sep 12, 2006 | 11.81 | 11.89 | 11.65 | 11.88 | 195,412 | +0.09(+0.79%) |
Sep 11, 2006 | 11.81 | 11.82 | 11.73 | 11.79 | 189,972 | -0.03(-0.22%) |
Sep 08, 2006 | 11.97 | 11.97 | 11.77 | 11.82 | 43,936 | +0.08(+0.67%) |
Sep 07, 2006 | 11.82 | 11.83 | 11.71 | 11.74 | 166,121 | -0.08(-0.65%) |
Sep 06, 2006 | 11.77 | 11.93 | 11.77 | 11.82 | 179,511 | +0.05(+0.39%) |
Sep 05, 2006 | 11.75 | 11.79 | 11.64 | 11.77 | 201,689 | +0.05(+0.47%) |
Sep 01, 2006 | 11.76 | 11.90 | 11.68 | 11.71 | 200,015 | +0.02(+0.14%) |
Aug 31, 2006 | 11.83 | 11.83 | 11.63 | 11.70 | 276,172 | +0.01(+0.10%) |
Aug 30, 2006 | 12.01 | 12.07 | 11.64 | 11.69 | 396,265 | -0.32(-2.67%) |
Aug 29, 2006 | 11.71 | 12.01 | 11.52 | 12.01 | 223,866 | +0.30(+2.57%) |
Aug 28, 2006 | 11.66 | 11.75 | 11.60 | 11.71 | 121,766 | +0.02(+0.16%) |
Aug 25, 2006 | 11.76 | 11.76 | 11.64 | 11.69 | 102,936 | -0.06(-0.51%) |
Aug 24, 2006 | 11.78 | 11.82 | 11.71 | 11.75 | 384,967 | -0.00(-0.02%) |
Aug 23, 2006 | 12.21 | 12.26 | 11.70 | 11.75 | 481,627 | -0.48(-3.95%) |
Aug 22, 2006 | 12.18 | 12.27 | 12.14 | 12.23 | 228,888 | +0.06(+0.47%) |
Aug 21, 2006 | 12.23 | 12.25 | 12.14 | 12.17 | 176,582 | -0.02(-0.14%) |
Aug 18, 2006 | 12.06 | 12.19 | 12.05 | 12.19 | 157,752 | +0.10(+0.83%) |
Aug 17, 2006 | 12.22 | 12.28 | 12.09 | 12.09 | 105,029 | -0.11(-0.86%) |
Aug 16, 2006 | 12.17 | 12.28 | 12.13 | 12.20 | 243,115 | +0.07(+0.57%) |
Aug 15, 2006 | 12.05 | 12.17 | 12.00 | 12.13 | 213,824 | +0.13(+1.10%) |
Aug 14, 2006 | 12.21 | 12.25 | 11.97 | 11.99 | 226,377 | -0.10(-0.83%) |
Aug 11, 2006 | 12.17 | 12.22 | 12.09 | 12.09 | 203,363 | -0.07(-0.59%) |
Aug 10, 2006 | 12.19 | 12.29 | 11.99 | 12.17 | 271,150 | +0.01(+0.10%) |
Aug 09, 2006 | 12.47 | 12.47 | 11.95 | 12.15 | 1,607,656 | -0.32(-2.55%) |
Aug 08, 2006 | 12.55 | 12.62 | 12.42 | 12.47 | 230,561 | -0.05(-0.42%) |
Aug 07, 2006 | 12.63 | 12.63 | 12.47 | 12.53 | 123,440 | -0.11(-0.83%) |
Aug 04, 2006 | 12.80 | 12.82 | 12.32 | 12.63 | 279,101 | -0.13(-1.01%) |
Aug 03, 2006 | 12.71 | 12.88 | 12.70 | 12.76 | 183,696 | +0.05(+0.39%) |
Aug 02, 2006 | 12.68 | 12.86 | 12.54 | 12.71 | 337,264 | +0.09(+0.70%) |