Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 15.15 | 15.20 | 15.00 | 15.15 | 169,404 | -0.04(-0.24%) |
Oct 30, 2006 | 14.97 | 15.18 | 14.43 | 15.18 | 276,148 | +0.27(+1.79%) |
Oct 27, 2006 | 15.04 | 15.18 | 14.84 | 14.92 | 129,479 | -0.12(-0.79%) |
Oct 26, 2006 | 14.82 | 15.04 | 14.70 | 15.04 | 202,398 | +0.23(+1.58%) |
Oct 25, 2006 | 14.66 | 14.82 | 14.62 | 14.80 | 146,946 | +0.07(+0.46%) |
Oct 24, 2006 | 14.72 | 14.77 | 14.59 | 14.73 | 91,495 | -0.02(-0.15%) |
Oct 23, 2006 | 14.67 | 14.81 | 14.63 | 14.76 | 128,370 | -0.01(-0.05%) |
Oct 20, 2006 | 14.77 | 14.79 | 14.61 | 14.76 | 83,731 | +0.01(+0.07%) |
Oct 19, 2006 | 14.55 | 14.77 | 14.53 | 14.75 | 121,716 | +0.14(+0.99%) |
Oct 18, 2006 | 14.69 | 14.70 | 14.54 | 14.61 | 132,252 | -0.01(-0.10%) |
Oct 17, 2006 | 14.58 | 14.68 | 14.50 | 14.62 | 134,192 | -0.05(-0.32%) |
Oct 16, 2006 | 14.63 | 14.69 | 14.50 | 14.67 | 137,519 | +0.08(+0.54%) |
Oct 13, 2006 | 14.58 | 14.70 | 14.50 | 14.59 | 128,924 | +0.01(+0.05%) |
Oct 12, 2006 | 14.29 | 14.59 | 14.27 | 14.58 | 215,152 | +0.37(+2.59%) |
Oct 11, 2006 | 14.14 | 14.34 | 14.10 | 14.21 | 334,650 | +0.10(+0.72%) |
Oct 10, 2006 | 13.86 | 14.16 | 13.79 | 14.11 | 361,544 | +0.20(+1.43%) |
Oct 09, 2006 | 13.75 | 13.92 | 13.56 | 13.91 | 345,186 | +0.17(+1.23%) |
Oct 06, 2006 | 13.94 | 13.95 | 13.71 | 13.75 | 519,858 | -0.21(-1.52%) |
Oct 05, 2006 | 13.83 | 13.96 | 13.75 | 13.96 | 424,759 | +0.08(+0.60%) |
Oct 04, 2006 | 13.40 | 13.93 | 13.37 | 13.88 | 519,581 | +0.40(+2.97%) |
Oct 03, 2006 | 13.48 | 13.71 | 13.40 | 13.47 | 399,806 | -0.08(-0.59%) |
Oct 02, 2006 | 13.78 | 13.85 | 13.51 | 13.55 | 285,853 | -0.24(-1.75%) |
Sep 29, 2006 | 13.96 | 14.03 | 13.77 | 13.80 | 544,812 | -0.18(-1.29%) |
Sep 28, 2006 | 13.89 | 14.05 | 13.87 | 13.98 | 459,416 | +0.07(+0.52%) |
Sep 27, 2006 | 13.57 | 13.97 | 13.53 | 13.90 | 548,970 | +0.26(+1.93%) |
Sep 26, 2006 | 13.69 | 13.74 | 13.58 | 13.64 | 675,955 | -0.11(-0.79%) |
Sep 25, 2006 | 13.61 | 13.86 | 13.38 | 13.75 | 900,256 | +0.27(+1.98%) |
Sep 22, 2006 | 13.73 | 13.75 | 13.38 | 13.48 | 394,815 | -0.30(-2.17%) |
Sep 21, 2006 | 13.84 | 14.03 | 13.65 | 13.78 | 440,840 | +0.03(+0.24%) |
Sep 20, 2006 | 13.40 | 13.83 | 13.35 | 13.75 | 408,955 | +0.44(+3.31%) |
Sep 19, 2006 | 13.35 | 13.40 | 13.03 | 13.31 | 417,827 | -0.10(-0.73%) |
Sep 18, 2006 | 13.46 | 13.58 | 13.31 | 13.41 | 355,444 | -0.19(-1.41%) |
Sep 15, 2006 | 13.43 | 13.70 | 13.41 | 13.60 | 513,481 | +0.25(+1.84%) |
Sep 14, 2006 | 13.31 | 13.41 | 13.25 | 13.35 | 184,376 | -0.03(-0.22%) |
Sep 13, 2006 | 13.28 | 13.42 | 13.18 | 13.38 | 266,444 | +0.06(+0.49%) |
Sep 12, 2006 | 13.05 | 13.32 | 13.03 | 13.32 | 274,208 | +0.24(+1.82%) |
Sep 11, 2006 | 13.13 | 13.24 | 13.01 | 13.08 | 415,887 | -0.20(-1.52%) |
Sep 08, 2006 | 13.38 | 13.38 | 13.21 | 13.28 | 375,407 | -0.14(-1.07%) |
Sep 07, 2006 | 13.46 | 13.69 | 13.38 | 13.42 | 310,251 | -0.12(-0.91%) |
Sep 06, 2006 | 13.90 | 13.92 | 13.51 | 13.55 | 197,407 | -0.43(-3.05%) |
Sep 05, 2006 | 13.97 | 14.04 | 13.80 | 13.97 | 210,161 | +0.04(+0.26%) |
Sep 01, 2006 | 13.99 | 14.05 | 13.77 | 13.94 | 194,357 | +0.08(+0.55%) |
Aug 31, 2006 | 13.77 | 14.02 | 13.71 | 13.86 | 259,513 | +0.15(+1.10%) |
Aug 30, 2006 | 13.69 | 13.89 | 13.63 | 13.71 | 233,451 | -0.03(-0.21%) |
Aug 29, 2006 | 13.41 | 13.81 | 13.35 | 13.74 | 422,263 | +0.40(+3.03%) |
Aug 28, 2006 | 13.20 | 13.40 | 13.14 | 13.33 | 147,778 | +0.15(+1.12%) |
Aug 25, 2006 | 13.13 | 13.24 | 13.11 | 13.19 | 142,233 | +0.06(+0.47%) |
Aug 24, 2006 | 13.20 | 13.21 | 12.88 | 13.12 | 385,111 | -0.12(-0.87%) |
Aug 23, 2006 | 13.43 | 13.52 | 13.12 | 13.24 | 218,202 | -0.17(-1.26%) |
Aug 22, 2006 | 13.32 | 13.41 | 13.23 | 13.41 | 141,678 | +0.05(+0.38%) |
Aug 21, 2006 | 13.41 | 13.53 | 13.24 | 13.36 | 151,382 | -0.10(-0.75%) |
Aug 18, 2006 | 13.81 | 13.89 | 13.38 | 13.46 | 253,968 | -0.32(-2.30%) |
Aug 17, 2006 | 13.53 | 13.94 | 13.38 | 13.78 | 328,828 | +0.25(+1.87%) |
Aug 16, 2006 | 13.40 | 13.55 | 13.35 | 13.53 | 134,747 | +0.20(+1.52%) |
Aug 15, 2006 | 13.33 | 13.38 | 13.20 | 13.32 | 275,594 | +0.09(+0.65%) |
Aug 14, 2006 | 13.07 | 13.44 | 13.07 | 13.24 | 194,080 | +0.09(+0.69%) |
Aug 11, 2006 | 13.31 | 13.31 | 13.06 | 13.15 | 369,307 | -0.13(-0.98%) |
Aug 10, 2006 | 13.12 | 13.47 | 12.94 | 13.28 | 311,638 | +0.05(+0.35%) |
Aug 09, 2006 | 13.53 | 13.57 | 13.22 | 13.23 | 152,491 | -0.22(-1.61%) |
Aug 08, 2006 | 13.75 | 13.87 | 13.45 | 13.45 | 200,457 | -0.23(-1.69%) |
Aug 07, 2006 | 13.81 | 13.82 | 13.58 | 13.68 | 99,258 | -0.22(-1.58%) |
Aug 04, 2006 | 13.98 | 14.13 | 13.69 | 13.90 | 254,245 | +0.06(+0.47%) |
Aug 03, 2006 | 13.81 | 14.00 | 13.71 | 13.83 | 374,021 | -0.07(-0.49%) |
Aug 02, 2006 | 13.63 | 13.99 | 13.58 | 13.90 | 340,750 | +0.31(+2.28%) |