Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 20.71 | 21.49 | 19.38 | 19.72 | 3,775,403 | +3.12(+18.80%) |
Oct 30, 2006 | 16.67 | 16.77 | 16.35 | 16.60 | 322,721 | -0.21(-1.25%) |
Oct 27, 2006 | 17.03 | 17.28 | 16.70 | 16.81 | 247,491 | -0.20(-1.18%) |
Oct 26, 2006 | 16.64 | 17.05 | 16.40 | 17.01 | 156,532 | +0.51(+3.09%) |
Oct 25, 2006 | 16.79 | 16.80 | 16.27 | 16.50 | 233,035 | -0.29(-1.73%) |
Oct 24, 2006 | 17.20 | 17.24 | 16.58 | 16.79 | 148,296 | -0.37(-2.16%) |
Oct 23, 2006 | 17.22 | 17.34 | 16.96 | 17.16 | 157,107 | +0.09(+0.53%) |
Oct 20, 2006 | 17.45 | 17.45 | 16.84 | 17.07 | 198,131 | -0.24(-1.39%) |
Oct 19, 2006 | 16.87 | 17.37 | 16.77 | 17.31 | 236,524 | +0.47(+2.79%) |
Oct 18, 2006 | 16.55 | 16.99 | 16.55 | 16.84 | 216,251 | +0.23(+1.38%) |
Oct 17, 2006 | 16.38 | 16.82 | 16.12 | 16.61 | 169,184 | +0.06(+0.36%) |
Oct 16, 2006 | 16.16 | 16.66 | 15.80 | 16.55 | 215,040 | +0.42(+2.60%) |
Oct 13, 2006 | 16.46 | 16.47 | 16.02 | 16.13 | 255,899 | -0.41(-2.48%) |
Oct 12, 2006 | 16.47 | 16.54 | 15.87 | 16.54 | 221,979 | +0.05(+0.30%) |
Oct 11, 2006 | 17.12 | 17.20 | 15.78 | 16.49 | 617,659 | -0.60(-3.51%) |
Oct 10, 2006 | 16.83 | 17.10 | 16.70 | 17.09 | 316,020 | +0.30(+1.79%) |
Oct 09, 2006 | 16.25 | 16.93 | 16.14 | 16.79 | 534,721 | +0.58(+3.58%) |
Oct 06, 2006 | 15.72 | 16.24 | 15.52 | 16.21 | 300,122 | +0.49(+3.12%) |
Oct 05, 2006 | 14.96 | 15.85 | 14.78 | 15.72 | 329,888 | +0.80(+5.36%) |
Oct 04, 2006 | 14.35 | 14.97 | 14.35 | 14.92 | 453,791 | +0.60(+4.19%) |
Oct 03, 2006 | 14.20 | 14.71 | 13.77 | 14.32 | 238,331 | +0.21(+1.49%) |
Oct 02, 2006 | 14.65 | 14.67 | 13.97 | 14.11 | 179,215 | -0.30(-2.08%) |
Sep 29, 2006 | 14.40 | 14.75 | 14.34 | 14.41 | 224,293 | -0.07(-0.48%) |
Sep 28, 2006 | 14.80 | 14.85 | 13.94 | 14.48 | 343,777 | -0.02(-0.14%) |
Sep 27, 2006 | 13.97 | 14.50 | 13.97 | 14.50 | 228,206 | +0.39(+2.76%) |
Sep 26, 2006 | 13.70 | 14.16 | 13.65 | 14.11 | 198,314 | +0.47(+3.45%) |
Sep 25, 2006 | 13.25 | 13.74 | 13.05 | 13.64 | 106,895 | +0.46(+3.49%) |
Sep 22, 2006 | 13.39 | 13.42 | 12.89 | 13.18 | 151,913 | -0.30(-2.23%) |
Sep 21, 2006 | 14.20 | 14.31 | 13.42 | 13.48 | 243,743 | -0.54(-3.85%) |
Sep 20, 2006 | 13.70 | 14.16 | 13.62 | 14.02 | 161,237 | +0.48(+3.55%) |
Sep 19, 2006 | 13.92 | 13.97 | 13.41 | 13.54 | 115,536 | -0.43(-3.08%) |
Sep 18, 2006 | 14.50 | 14.50 | 13.80 | 13.97 | 180,516 | -0.54(-3.72%) |
Sep 15, 2006 | 14.20 | 14.58 | 13.82 | 14.51 | 294,848 | +0.49(+3.50%) |
Sep 14, 2006 | 14.39 | 14.42 | 13.87 | 14.02 | 247,969 | -0.36(-2.50%) |
Sep 13, 2006 | 14.12 | 14.45 | 13.96 | 14.38 | 216,608 | +0.33(+2.35%) |
Sep 12, 2006 | 13.79 | 14.15 | 13.66 | 14.05 | 158,519 | +0.36(+2.63%) |
Sep 11, 2006 | 14.02 | 14.04 | 13.54 | 13.69 | 154,471 | -0.33(-2.35%) |
Sep 08, 2006 | 13.96 | 14.42 | 13.82 | 14.02 | 163,048 | +0.15(+1.08%) |
Sep 07, 2006 | 13.87 | 14.10 | 13.77 | 13.87 | 161,000 | -0.03(-0.22%) |
Sep 06, 2006 | 14.16 | 14.16 | 13.88 | 13.90 | 257,288 | -0.36(-2.52%) |
Sep 05, 2006 | 15.38 | 15.38 | 14.17 | 14.26 | 302,089 | -0.02(-0.14%) |
Sep 01, 2006 | 13.07 | 15.10 | 13.00 | 14.28 | 595,376 | +1.26(+9.68%) |
Aug 31, 2006 | 12.85 | 13.30 | 12.80 | 13.02 | 140,644 | +0.23(+1.80%) |
Aug 30, 2006 | 13.03 | 13.03 | 12.54 | 12.79 | 175,184 | -0.26(-1.99%) |
Aug 29, 2006 | 12.67 | 13.15 | 12.67 | 13.05 | 205,946 | +0.38(+3.00%) |
Aug 28, 2006 | 12.78 | 13.00 | 12.67 | 12.67 | 116,916 | -0.06(-0.47%) |
Aug 25, 2006 | 12.55 | 12.89 | 12.30 | 12.73 | 147,740 | +0.11(+0.87%) |
Aug 24, 2006 | 12.78 | 12.99 | 12.53 | 12.62 | 108,705 | -0.20(-1.56%) |
Aug 23, 2006 | 13.19 | 13.32 | 12.77 | 12.82 | 120,598 | -0.30(-2.29%) |
Aug 22, 2006 | 13.27 | 13.48 | 13.04 | 13.12 | 86,150 | -0.27(-2.02%) |
Aug 21, 2006 | 13.11 | 13.60 | 12.79 | 13.39 | 132,736 | +0.27(+2.06%) |
Aug 18, 2006 | 13.05 | 13.24 | 12.59 | 13.12 | 144,588 | +0.14(+1.08%) |
Aug 17, 2006 | 12.76 | 13.32 | 12.71 | 12.98 | 174,733 | +0.13(+1.01%) |
Aug 16, 2006 | 12.70 | 12.89 | 12.62 | 12.85 | 129,054 | +0.27(+2.15%) |
Aug 15, 2006 | 12.37 | 12.58 | 12.04 | 12.58 | 123,920 | +0.47(+3.88%) |
Aug 14, 2006 | 11.97 | 12.39 | 11.71 | 12.11 | 107,236 | +0.29(+2.45%) |
Aug 11, 2006 | 11.66 | 12.11 | 11.62 | 11.82 | 196,567 | +0.10(+0.85%) |
Aug 10, 2006 | 11.78 | 11.85 | 11.52 | 11.72 | 130,131 | -0.10(-0.85%) |
Aug 09, 2006 | 12.43 | 12.67 | 11.73 | 11.82 | 230,280 | -0.46(-3.75%) |
Aug 08, 2006 | 12.50 | 12.85 | 12.17 | 12.28 | 118,971 | -0.30(-2.38%) |
Aug 07, 2006 | 12.45 | 12.65 | 12.25 | 12.58 | 125,266 | +0.01(+0.08%) |
Aug 04, 2006 | 13.12 | 13.25 | 12.21 | 12.57 | 254,975 | -0.30(-2.33%) |
Aug 03, 2006 | 12.38 | 13.04 | 12.00 | 12.87 | 161,630 | +0.32(+2.55%) |
Aug 02, 2006 | 12.92 | 13.32 | 12.41 | 12.55 | 167,113 | -0.24(-1.88%) |