Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 13.96 | 14.32 | 13.85 | 14.02 | 200,159 | +0.02(+0.14%) |
Oct 30, 2006 | 14.00 | 14.25 | 13.73 | 14.00 | 96,388 | -0.12(-0.81%) |
Oct 27, 2006 | 14.42 | 14.42 | 14.00 | 14.12 | 58,775 | -0.29(-2.05%) |
Oct 26, 2006 | 13.89 | 14.41 | 13.72 | 14.41 | 102,058 | +0.64(+4.65%) |
Oct 25, 2006 | 13.66 | 13.85 | 13.33 | 13.77 | 216,835 | +0.05(+0.36%) |
Oct 24, 2006 | 13.78 | 13.93 | 13.50 | 13.72 | 55,568 | -0.07(-0.51%) |
Oct 23, 2006 | 13.87 | 14.04 | 13.68 | 13.79 | 42,738 | -0.09(-0.65%) |
Oct 20, 2006 | 14.08 | 14.10 | 13.77 | 13.88 | 50,818 | -0.13(-0.93%) |
Oct 19, 2006 | 13.96 | 14.05 | 13.80 | 14.01 | 194,955 | +0.09(+0.65%) |
Oct 18, 2006 | 14.13 | 14.15 | 13.69 | 13.92 | 66,989 | -0.13(-0.93%) |
Oct 17, 2006 | 14.04 | 14.20 | 13.90 | 14.05 | 75,564 | -0.13(-0.92%) |
Oct 16, 2006 | 13.95 | 14.23 | 13.79 | 14.18 | 138,715 | +0.30(+2.16%) |
Oct 13, 2006 | 14.07 | 14.15 | 13.80 | 13.88 | 98,118 | -0.16(-1.14%) |
Oct 12, 2006 | 13.84 | 14.05 | 13.71 | 14.04 | 87,720 | +0.32(+2.33%) |
Oct 11, 2006 | 13.69 | 13.87 | 13.40 | 13.72 | 84,291 | +0.00(+0.00%) |
Oct 10, 2006 | 13.92 | 13.92 | 13.30 | 13.72 | 80,554 | -0.11(-0.80%) |
Oct 09, 2006 | 13.63 | 13.83 | 13.41 | 13.83 | 56,832 | +0.12(+0.88%) |
Oct 06, 2006 | 13.95 | 13.95 | 13.49 | 13.71 | 101,464 | -0.23(-1.65%) |
Oct 05, 2006 | 13.96 | 14.05 | 13.82 | 13.94 | 274,764 | +0.04(+0.29%) |
Oct 04, 2006 | 13.56 | 14.07 | 13.56 | 13.90 | 121,612 | +0.35(+2.58%) |
Oct 03, 2006 | 13.00 | 13.60 | 12.99 | 13.55 | 76,269 | +0.46(+3.51%) |
Oct 02, 2006 | 13.55 | 13.57 | 13.09 | 13.09 | 46,928 | -0.41(-3.04%) |
Sep 29, 2006 | 13.42 | 13.58 | 13.28 | 13.50 | 121,620 | +0.13(+0.97%) |
Sep 28, 2006 | 13.51 | 13.52 | 13.25 | 13.37 | 98,979 | -0.15(-1.11%) |
Sep 27, 2006 | 13.38 | 13.60 | 13.30 | 13.52 | 114,533 | +0.13(+0.97%) |
Sep 26, 2006 | 13.90 | 13.90 | 13.19 | 13.39 | 130,111 | -0.47(-3.39%) |
Sep 25, 2006 | 13.68 | 13.94 | 13.31 | 13.86 | 95,892 | +0.17(+1.24%) |
Sep 22, 2006 | 13.50 | 13.75 | 13.34 | 13.69 | 111,265 | +0.23(+1.71%) |
Sep 21, 2006 | 14.32 | 14.32 | 13.30 | 13.46 | 185,345 | -0.87(-6.07%) |
Sep 20, 2006 | 13.92 | 14.35 | 13.79 | 14.33 | 207,297 | +0.30(+2.14%) |
Sep 19, 2006 | 14.00 | 14.17 | 13.30 | 14.03 | 121,647 | +0.11(+0.79%) |
Sep 18, 2006 | 13.88 | 14.33 | 13.63 | 13.92 | 137,930 | -0.06(-0.43%) |
Sep 15, 2006 | 13.79 | 14.00 | 13.67 | 13.98 | 354,723 | +0.26(+1.90%) |
Sep 14, 2006 | 13.59 | 13.74 | 13.31 | 13.72 | 81,519 | +0.12(+0.88%) |
Sep 13, 2006 | 13.80 | 13.80 | 13.52 | 13.60 | 101,660 | -0.24(-1.73%) |
Sep 12, 2006 | 13.29 | 13.84 | 13.15 | 13.84 | 75,427 | +0.54(+4.06%) |
Sep 11, 2006 | 12.86 | 13.31 | 12.86 | 13.30 | 102,371 | +0.32(+2.47%) |
Sep 08, 2006 | 13.11 | 13.16 | 12.86 | 12.98 | 47,100 | -0.03(-0.23%) |
Sep 07, 2006 | 12.90 | 13.18 | 12.77 | 13.01 | 152,300 | +0.08(+0.62%) |
Sep 06, 2006 | 13.35 | 13.40 | 12.90 | 12.93 | 96,835 | -0.47(-3.51%) |
Sep 05, 2006 | 13.37 | 13.53 | 13.26 | 13.40 | 98,161 | +0.10(+0.75%) |
Sep 01, 2006 | 13.42 | 13.65 | 13.08 | 13.30 | 84,544 | +0.04(+0.30%) |
Aug 31, 2006 | 13.62 | 13.62 | 13.24 | 13.26 | 206,864 | -0.33(-2.43%) |
Aug 30, 2006 | 13.55 | 13.65 | 13.39 | 13.59 | 82,031 | +0.05(+0.37%) |
Aug 29, 2006 | 13.32 | 13.60 | 13.02 | 13.54 | 69,424 | +0.22(+1.65%) |
Aug 28, 2006 | 12.93 | 13.53 | 12.78 | 13.32 | 82,186 | +0.46(+3.58%) |
Aug 25, 2006 | 12.85 | 13.01 | 12.66 | 12.86 | 49,458 | +0.08(+0.63%) |
Aug 24, 2006 | 13.11 | 13.11 | 12.69 | 12.78 | 80,925 | -0.24(-1.84%) |
Aug 23, 2006 | 13.24 | 13.50 | 12.93 | 13.02 | 163,185 | -0.46(-3.41%) |
Aug 22, 2006 | 12.98 | 13.48 | 12.83 | 13.48 | 66,337 | +0.50(+3.85%) |
Aug 21, 2006 | 13.17 | 13.23 | 12.91 | 12.98 | 59,382 | -0.37(-2.77%) |
Aug 18, 2006 | 13.51 | 13.55 | 13.04 | 13.35 | 93,215 | -0.08(-0.60%) |
Aug 17, 2006 | 13.03 | 13.54 | 12.99 | 13.43 | 122,891 | +0.46(+3.55%) |
Aug 16, 2006 | 12.99 | 13.12 | 12.79 | 12.97 | 64,935 | +0.05(+0.39%) |
Aug 15, 2006 | 12.62 | 13.00 | 12.49 | 12.92 | 87,373 | +0.55(+4.45%) |
Aug 14, 2006 | 12.80 | 12.80 | 12.32 | 12.37 | 88,443 | -0.25(-1.98%) |
Aug 11, 2006 | 12.64 | 12.80 | 12.34 | 12.62 | 42,325 | -0.10(-0.79%) |
Aug 10, 2006 | 12.56 | 12.96 | 12.53 | 12.72 | 99,906 | +0.01(+0.08%) |
Aug 09, 2006 | 12.81 | 12.98 | 12.56 | 12.71 | 74,947 | +0.06(+0.47%) |
Aug 08, 2006 | 12.94 | 12.98 | 12.50 | 12.65 | 148,288 | -0.24(-1.86%) |
Aug 07, 2006 | 12.27 | 12.89 | 12.27 | 12.89 | 116,023 | +0.47(+3.78%) |
Aug 04, 2006 | 12.83 | 12.88 | 12.17 | 12.42 | 118,367 | -0.23(-1.82%) |
Aug 03, 2006 | 12.35 | 12.81 | 12.29 | 12.65 | 143,437 | +0.15(+1.20%) |
Aug 02, 2006 | 12.65 | 12.74 | 12.40 | 12.50 | 86,831 | -0.12(-0.95%) |