Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 17.90 | 17.90 | 16.32 | 16.95 | 201,747 | -0.67(-3.80%) |
Oct 30, 2006 | 17.77 | 17.88 | 17.50 | 17.62 | 132,325 | -0.26(-1.45%) |
Oct 27, 2006 | 17.68 | 18.59 | 17.41 | 17.88 | 99,277 | +0.32(+1.82%) |
Oct 26, 2006 | 17.79 | 17.95 | 17.27 | 17.56 | 137,897 | -0.20(-1.13%) |
Oct 25, 2006 | 18.08 | 18.64 | 17.65 | 17.76 | 129,598 | -0.25(-1.39%) |
Oct 24, 2006 | 18.15 | 18.55 | 17.72 | 18.01 | 357,475 | -0.04(-0.22%) |
Oct 23, 2006 | 16.84 | 18.15 | 16.84 | 18.05 | 419,759 | +1.31(+7.83%) |
Oct 20, 2006 | 16.70 | 17.00 | 16.24 | 16.74 | 172,609 | -0.01(-0.06%) |
Oct 19, 2006 | 16.04 | 16.81 | 16.02 | 16.75 | 85,410 | +0.73(+4.56%) |
Oct 18, 2006 | 15.89 | 16.10 | 15.77 | 16.02 | 44,570 | +0.17(+1.07%) |
Oct 17, 2006 | 15.80 | 15.97 | 15.56 | 15.85 | 39,020 | +0.15(+0.96%) |
Oct 16, 2006 | 15.68 | 15.97 | 15.59 | 15.70 | 51,812 | -0.05(-0.32%) |
Oct 13, 2006 | 15.59 | 16.27 | 15.44 | 15.75 | 73,756 | +0.29(+1.88%) |
Oct 12, 2006 | 14.62 | 15.56 | 14.58 | 15.46 | 57,229 | +0.82(+5.60%) |
Oct 11, 2006 | 15.00 | 15.02 | 14.53 | 14.64 | 57,155 | -0.36(-2.39%) |
Oct 10, 2006 | 14.89 | 15.09 | 14.77 | 15.00 | 51,863 | +0.11(+0.73%) |
Oct 09, 2006 | 15.22 | 15.31 | 14.89 | 14.89 | 32,013 | -0.28(-1.85%) |
Oct 06, 2006 | 14.92 | 15.25 | 14.69 | 15.17 | 42,370 | +0.27(+1.81%) |
Oct 05, 2006 | 14.58 | 15.09 | 14.58 | 14.90 | 71,403 | +0.38(+2.62%) |
Oct 04, 2006 | 14.06 | 14.84 | 13.69 | 14.52 | 193,114 | +0.70(+5.07%) |
Oct 03, 2006 | 14.79 | 14.79 | 13.35 | 13.82 | 204,416 | -0.93(-6.31%) |
Oct 02, 2006 | 15.55 | 15.57 | 14.67 | 14.75 | 78,045 | -0.84(-5.39%) |
Sep 29, 2006 | 15.93 | 16.45 | 15.56 | 15.59 | 66,733 | -0.41(-2.56%) |
Sep 28, 2006 | 15.56 | 16.00 | 15.22 | 16.00 | 46,186 | +0.53(+3.43%) |
Sep 27, 2006 | 16.05 | 16.05 | 15.26 | 15.47 | 78,305 | -0.57(-3.55%) |
Sep 26, 2006 | 16.74 | 16.80 | 15.92 | 16.04 | 115,322 | -0.65(-3.89%) |
Sep 25, 2006 | 16.07 | 17.11 | 15.86 | 16.69 | 157,465 | +0.69(+4.31%) |
Sep 22, 2006 | 15.92 | 16.19 | 15.81 | 16.00 | 65,366 | -0.03(-0.19%) |
Sep 21, 2006 | 16.32 | 16.35 | 15.82 | 16.03 | 73,352 | -0.29(-1.78%) |
Sep 20, 2006 | 15.77 | 16.73 | 15.61 | 16.32 | 145,650 | +0.67(+4.28%) |
Sep 19, 2006 | 15.08 | 15.74 | 14.71 | 15.65 | 92,226 | +0.51(+3.37%) |
Sep 18, 2006 | 16.16 | 16.16 | 15.10 | 15.14 | 114,061 | -0.81(-5.08%) |
Sep 15, 2006 | 15.76 | 16.02 | 15.54 | 15.95 | 126,499 | +0.35(+2.24%) |
Sep 14, 2006 | 15.33 | 16.15 | 14.84 | 15.60 | 141,700 | +0.28(+1.83%) |
Sep 13, 2006 | 13.84 | 15.39 | 13.30 | 15.32 | 189,153 | +1.55(+11.26%) |
Sep 12, 2006 | 12.76 | 13.83 | 12.71 | 13.77 | 111,764 | +1.06(+8.34%) |
Sep 11, 2006 | 12.42 | 12.96 | 12.42 | 12.71 | 23,652 | +0.27(+2.17%) |
Sep 08, 2006 | 12.30 | 12.58 | 12.02 | 12.44 | 134,082 | +0.24(+1.97%) |
Sep 07, 2006 | 12.27 | 12.64 | 12.20 | 12.20 | 70,800 | -0.20(-1.61%) |
Sep 06, 2006 | 12.50 | 12.55 | 12.26 | 12.40 | 138,179 | +0.43(+3.59%) |
Sep 05, 2006 | 11.10 | 12.40 | 11.10 | 11.97 | 85,388 | +0.41(+3.55%) |
Sep 01, 2006 | 11.81 | 11.94 | 11.43 | 11.56 | 27,655 | -0.24(-2.03%) |
Aug 31, 2006 | 11.60 | 12.66 | 11.60 | 11.80 | 130,035 | +0.37(+3.24%) |
Aug 30, 2006 | 11.23 | 11.54 | 10.98 | 11.43 | 171,015 | +0.27(+2.42%) |
Aug 29, 2006 | 11.06 | 11.27 | 10.86 | 11.16 | 161,668 | +0.13(+1.18%) |
Aug 28, 2006 | 10.93 | 11.37 | 10.93 | 11.03 | 97,997 | +0.17(+1.57%) |
Aug 25, 2006 | 10.90 | 11.20 | 10.79 | 10.86 | 51,162 | -0.06(-0.55%) |
Aug 24, 2006 | 10.70 | 10.95 | 10.70 | 10.92 | 31,774 | +0.19(+1.77%) |
Aug 23, 2006 | 10.31 | 10.78 | 10.31 | 10.73 | 58,613 | +0.39(+3.77%) |
Aug 22, 2006 | 9.520 | 10.51 | 9.520 | 10.34 | 58,934 | +0.58(+5.94%) |
Aug 21, 2006 | 10.01 | 10.10 | 9.760 | 9.760 | 162,355 | -0.32(-3.17%) |
Aug 18, 2006 | 10.09 | 10.49 | 9.960 | 10.08 | 47,968 | +0.07(+0.70%) |
Aug 17, 2006 | 10.07 | 10.66 | 9.960 | 10.01 | 99,604 | +0.01(+0.10%) |
Aug 16, 2006 | 9.760 | 10.18 | 9.750 | 10.00 | 155,033 | +0.28(+2.84%) |
Aug 15, 2006 | 9.300 | 9.810 | 9.247 | 9.724 | 109,114 | +0.50(+5.47%) |
Aug 14, 2006 | 9.080 | 9.240 | 8.820 | 9.220 | 50,006 | +0.18(+1.99%) |
Aug 11, 2006 | 9.210 | 9.210 | 8.660 | 9.040 | 210,283 | -0.21(-2.27%) |
Aug 10, 2006 | 9.590 | 9.590 | 9.210 | 9.250 | 170,392 | -0.39(-4.05%) |
Aug 09, 2006 | 9.890 | 9.890 | 9.440 | 9.640 | 77,676 | -0.20(-2.03%) |
Aug 08, 2006 | 9.780 | 10.00 | 9.660 | 9.840 | 225,353 | +0.07(+0.72%) |
Aug 07, 2006 | 10.16 | 10.25 | 9.410 | 9.770 | 353,009 | -0.40(-3.93%) |
Aug 04, 2006 | 12.00 | 12.00 | 9.750 | 10.17 | 886,553 | -1.93(-15.95%) |
Aug 03, 2006 | 12.30 | 12.78 | 12.00 | 12.10 | 202,015 | -0.30(-2.42%) |
Aug 02, 2006 | 12.87 | 12.87 | 12.11 | 12.40 | 218,765 | -0.36(-2.82%) |