Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 13.29 | 13.29 | 12.89 | 13.03 | 314,140 | -0.31(-2.30%) |
Oct 30, 2006 | 12.62 | 13.36 | 12.61 | 13.34 | 424,710 | +0.73(+5.75%) |
Oct 27, 2006 | 13.11 | 13.16 | 12.59 | 12.61 | 424,475 | -0.67(-5.08%) |
Oct 26, 2006 | 13.36 | 13.36 | 13.07 | 13.28 | 309,806 | +0.06(+0.45%) |
Oct 25, 2006 | 13.19 | 13.37 | 13.16 | 13.22 | 229,455 | -0.01(-0.06%) |
Oct 24, 2006 | 13.15 | 13.26 | 13.06 | 13.23 | 539,613 | +0.00(+0.00%) |
Oct 23, 2006 | 13.32 | 13.50 | 13.14 | 13.23 | 359,937 | -0.20(-1.52%) |
Oct 20, 2006 | 13.60 | 13.60 | 13.18 | 13.44 | 353,729 | -0.15(-1.13%) |
Oct 19, 2006 | 13.25 | 13.60 | 13.23 | 13.59 | 272,676 | +0.28(+2.12%) |
Oct 18, 2006 | 13.66 | 13.75 | 13.25 | 13.31 | 237,654 | -0.22(-1.64%) |
Oct 17, 2006 | 13.38 | 13.58 | 13.24 | 13.53 | 170,422 | +0.05(+0.38%) |
Oct 16, 2006 | 13.33 | 13.49 | 13.22 | 13.48 | 226,410 | +0.23(+1.74%) |
Oct 13, 2006 | 13.28 | 13.44 | 13.17 | 13.25 | 248,899 | +0.02(+0.13%) |
Oct 12, 2006 | 13.23 | 13.34 | 13.15 | 13.23 | 307,698 | +0.09(+0.71%) |
Oct 11, 2006 | 13.44 | 13.44 | 13.05 | 13.14 | 308,869 | -0.32(-2.41%) |
Oct 10, 2006 | 13.52 | 13.57 | 13.32 | 13.46 | 106,353 | -0.02(-0.13%) |
Oct 09, 2006 | 13.16 | 13.49 | 13.07 | 13.48 | 96,631 | +0.26(+2.00%) |
Oct 06, 2006 | 13.50 | 13.50 | 13.18 | 13.22 | 148,051 | -0.29(-2.15%) |
Oct 05, 2006 | 13.30 | 13.53 | 13.22 | 13.51 | 159,061 | +0.17(+1.28%) |
Oct 04, 2006 | 12.92 | 13.35 | 12.91 | 13.34 | 124,859 | +0.34(+2.63%) |
Oct 03, 2006 | 13.01 | 13.23 | 12.81 | 12.99 | 137,743 | -0.09(-0.65%) |
Oct 02, 2006 | 13.04 | 13.28 | 12.81 | 13.08 | 169,017 | +0.06(+0.46%) |
Sep 29, 2006 | 13.42 | 13.53 | 13.02 | 13.02 | 291,534 | -0.44(-3.30%) |
Sep 28, 2006 | 13.45 | 13.62 | 12.99 | 13.46 | 265,063 | +0.02(+0.13%) |
Sep 27, 2006 | 13.36 | 13.55 | 13.27 | 13.45 | 188,460 | +0.03(+0.19%) |
Sep 26, 2006 | 13.48 | 13.69 | 13.36 | 13.42 | 229,690 | -0.10(-0.76%) |
Sep 25, 2006 | 13.23 | 13.57 | 13.15 | 13.52 | 113,146 | +0.29(+2.19%) |
Sep 22, 2006 | 13.35 | 13.40 | 13.15 | 13.23 | 167,260 | -0.16(-1.21%) |
Sep 21, 2006 | 14.12 | 14.12 | 13.33 | 13.40 | 215,283 | -0.32(-2.30%) |
Sep 20, 2006 | 13.52 | 13.78 | 13.34 | 13.71 | 182,369 | +0.37(+2.75%) |
Sep 19, 2006 | 13.41 | 13.43 | 13.11 | 13.34 | 156,484 | -0.06(-0.45%) |
Sep 18, 2006 | 13.35 | 13.50 | 13.28 | 13.40 | 137,041 | -0.05(-0.38%) |
Sep 15, 2006 | 13.67 | 13.76 | 13.45 | 13.46 | 367,316 | -0.11(-0.82%) |
Sep 14, 2006 | 13.61 | 13.62 | 13.39 | 13.57 | 129,661 | -0.05(-0.38%) |
Sep 13, 2006 | 13.75 | 13.76 | 13.55 | 13.62 | 149,925 | -0.17(-1.24%) |
Sep 12, 2006 | 13.19 | 13.88 | 13.16 | 13.79 | 276,893 | +0.67(+5.07%) |
Sep 11, 2006 | 12.99 | 13.22 | 12.81 | 13.12 | 155,196 | +0.04(+0.33%) |
Sep 08, 2006 | 12.81 | 13.16 | 12.81 | 13.08 | 139,500 | +0.00(+0.00%) |
Sep 07, 2006 | 13.20 | 13.25 | 12.97 | 13.08 | 181,315 | -0.27(-2.05%) |
Sep 06, 2006 | 13.45 | 13.47 | 13.23 | 13.35 | 187,875 | -0.15(-1.14%) |
Sep 05, 2006 | 13.44 | 13.76 | 13.34 | 13.51 | 257,098 | +0.21(+1.61%) |
Sep 01, 2006 | 13.42 | 13.43 | 13.22 | 13.29 | 113,380 | -0.03(-0.26%) |
Aug 31, 2006 | 13.40 | 13.52 | 13.28 | 13.33 | 251,241 | -0.03(-0.19%) |
Aug 30, 2006 | 13.36 | 13.45 | 13.27 | 13.35 | 199,822 | +0.06(+0.45%) |
Aug 29, 2006 | 13.23 | 13.29 | 12.88 | 13.29 | 230,510 | +0.20(+1.50%) |
Aug 28, 2006 | 12.81 | 13.13 | 12.76 | 13.10 | 125,796 | +0.25(+1.93%) |
Aug 25, 2006 | 12.70 | 12.94 | 12.68 | 12.85 | 158,124 | +0.08(+0.60%) |
Aug 24, 2006 | 12.81 | 12.99 | 12.66 | 12.77 | 125,328 | +0.05(+0.40%) |
Aug 23, 2006 | 13.13 | 13.20 | 12.64 | 12.72 | 115,137 | -0.37(-2.80%) |
Aug 22, 2006 | 13.08 | 13.22 | 13.02 | 13.09 | 117,480 | -0.05(-0.39%) |
Aug 21, 2006 | 13.22 | 13.28 | 13.06 | 13.14 | 126,030 | -0.17(-1.28%) |
Aug 18, 2006 | 13.46 | 13.46 | 13.14 | 13.31 | 107,290 | -0.10(-0.76%) |
Aug 17, 2006 | 13.15 | 13.57 | 13.14 | 13.41 | 152,267 | +0.20(+1.49%) |
Aug 16, 2006 | 13.01 | 13.25 | 12.85 | 13.22 | 137,626 | +0.29(+2.25%) |
Aug 15, 2006 | 12.76 | 12.94 | 12.64 | 12.93 | 152,150 | +0.48(+3.84%) |
Aug 14, 2006 | 12.58 | 12.81 | 12.45 | 12.45 | 156,367 | +0.04(+0.34%) |
Aug 11, 2006 | 12.55 | 12.57 | 12.32 | 12.41 | 223,950 | -0.19(-1.49%) |
Aug 10, 2006 | 12.17 | 12.76 | 12.17 | 12.59 | 325,970 | +0.38(+3.07%) |
Aug 09, 2006 | 12.58 | 12.64 | 12.22 | 12.22 | 196,425 | -0.18(-1.45%) |
Aug 08, 2006 | 12.61 | 12.81 | 12.31 | 12.40 | 202,984 | -0.13(-1.02%) |
Aug 07, 2006 | 12.68 | 12.81 | 12.40 | 12.52 | 460,434 | -0.37(-2.85%) |
Aug 04, 2006 | 13.22 | 13.30 | 12.72 | 12.89 | 317,536 | -0.15(-1.18%) |
Aug 03, 2006 | 12.64 | 13.11 | 12.59 | 13.05 | 268,225 | +0.26(+2.00%) |
Aug 02, 2006 | 12.76 | 12.98 | 12.67 | 12.79 | 372,587 | +0.22(+1.77%) |