Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 14.04 | 14.06 | 13.86 | 14.00 | 121,812 | -0.06(-0.43%) |
Oct 30, 2006 | 13.92 | 14.10 | 13.92 | 14.06 | 96,211 | +0.11(+0.79%) |
Oct 27, 2006 | 14.06 | 14.15 | 13.95 | 13.95 | 179,461 | -0.11(-0.78%) |
Oct 26, 2006 | 13.90 | 14.14 | 13.90 | 14.06 | 102,104 | +0.20(+1.44%) |
Oct 25, 2006 | 13.80 | 13.99 | 13.80 | 13.86 | 119,055 | +0.10(+0.73%) |
Oct 24, 2006 | 13.58 | 13.94 | 13.58 | 13.76 | 111,446 | +0.21(+1.55%) |
Oct 23, 2006 | 13.71 | 13.96 | 13.50 | 13.55 | 206,382 | -0.13(-0.95%) |
Oct 20, 2006 | 13.54 | 13.83 | 13.54 | 13.68 | 152,619 | +0.18(+1.33%) |
Oct 19, 2006 | 13.22 | 13.58 | 13.22 | 13.50 | 109,833 | +0.31(+2.35%) |
Oct 18, 2006 | 13.20 | 13.33 | 12.99 | 13.19 | 128,377 | +0.04(+0.30%) |
Oct 17, 2006 | 13.02 | 13.25 | 13.01 | 13.15 | 117,981 | +0.05(+0.38%) |
Oct 16, 2006 | 13.10 | 13.14 | 13.06 | 13.10 | 40,628 | +0.08(+0.61%) |
Oct 13, 2006 | 12.94 | 13.10 | 12.94 | 13.02 | 142,717 | +0.02(+0.15%) |
Oct 12, 2006 | 12.91 | 13.03 | 12.91 | 13.00 | 179,637 | +0.15(+1.17%) |
Oct 11, 2006 | 13.00 | 13.11 | 12.85 | 12.85 | 84,226 | -0.12(-0.93%) |
Oct 10, 2006 | 13.05 | 13.09 | 12.87 | 12.97 | 83,712 | -0.03(-0.23%) |
Oct 09, 2006 | 13.14 | 13.22 | 12.85 | 13.00 | 62,397 | -0.10(-0.76%) |
Oct 06, 2006 | 12.90 | 13.26 | 12.89 | 13.10 | 105,537 | +0.18(+1.39%) |
Oct 05, 2006 | 12.99 | 13.00 | 12.90 | 12.92 | 19,000 | -0.07(-0.54%) |
Oct 04, 2006 | 12.88 | 13.07 | 12.85 | 12.99 | 41,726 | +0.07(+0.54%) |
Oct 03, 2006 | 13.15 | 13.18 | 12.85 | 12.92 | 82,681 | -0.18(-1.37%) |
Oct 02, 2006 | 13.00 | 13.50 | 13.00 | 13.10 | 106,513 | +0.12(+0.92%) |
Sep 29, 2006 | 12.54 | 13.25 | 12.53 | 12.98 | 229,972 | +0.45(+3.59%) |
Sep 28, 2006 | 12.50 | 12.60 | 12.47 | 12.53 | 117,666 | +0.03(+0.24%) |
Sep 27, 2006 | 12.55 | 12.63 | 12.47 | 12.50 | 47,486 | -0.15(-1.19%) |
Sep 26, 2006 | 12.51 | 12.70 | 12.37 | 12.65 | 59,848 | +0.13(+1.04%) |
Sep 25, 2006 | 12.67 | 12.70 | 12.41 | 12.52 | 78,102 | -0.05(-0.40%) |
Sep 22, 2006 | 12.59 | 12.60 | 12.41 | 12.57 | 24,679 | +0.01(+0.08%) |
Sep 21, 2006 | 12.55 | 12.62 | 12.40 | 12.56 | 72,124 | +0.00(+0.00%) |
Sep 20, 2006 | 12.60 | 12.70 | 12.43 | 12.56 | 104,648 | -0.03(-0.24%) |
Sep 19, 2006 | 12.30 | 12.59 | 12.29 | 12.59 | 126,913 | +0.27(+2.19%) |
Sep 18, 2006 | 12.22 | 12.35 | 12.12 | 12.32 | 107,573 | +0.04(+0.33%) |
Sep 15, 2006 | 12.22 | 12.40 | 12.09 | 12.28 | 48,817 | +0.02(+0.16%) |
Sep 14, 2006 | 12.25 | 12.37 | 12.13 | 12.26 | 102,629 | +0.04(+0.33%) |
Sep 13, 2006 | 11.95 | 12.31 | 11.83 | 12.22 | 95,738 | +0.19(+1.58%) |
Sep 12, 2006 | 11.86 | 12.05 | 11.80 | 12.03 | 362,226 | +0.20(+1.69%) |
Sep 11, 2006 | 12.03 | 12.03 | 11.81 | 11.83 | 260,788 | -0.19(-1.58%) |
Sep 08, 2006 | 11.52 | 12.02 | 11.52 | 12.02 | 312,792 | +0.43(+3.71%) |
Sep 07, 2006 | 11.48 | 11.59 | 11.31 | 11.59 | 51,000 | +0.17(+1.49%) |
Sep 06, 2006 | 11.64 | 11.69 | 11.30 | 11.42 | 73,022 | -0.21(-1.81%) |
Sep 05, 2006 | 11.68 | 11.77 | 11.60 | 11.63 | 52,367 | -0.05(-0.43%) |
Sep 01, 2006 | 11.62 | 11.92 | 11.62 | 11.68 | 91,676 | +0.04(+0.34%) |
Aug 31, 2006 | 11.71 | 11.80 | 11.60 | 11.64 | 59,370 | -0.05(-0.43%) |
Aug 30, 2006 | 11.90 | 12.04 | 11.65 | 11.69 | 62,143 | -0.20(-1.68%) |
Aug 29, 2006 | 11.90 | 12.00 | 11.88 | 11.89 | 30,505 | +0.02(+0.17%) |
Aug 28, 2006 | 12.04 | 12.04 | 11.86 | 11.87 | 33,804 | -0.07(-0.59%) |
Aug 25, 2006 | 12.08 | 12.08 | 11.94 | 11.94 | 82,378 | -0.05(-0.42%) |
Aug 24, 2006 | 12.07 | 12.07 | 11.91 | 11.99 | 53,450 | +0.05(+0.42%) |
Aug 23, 2006 | 12.00 | 12.18 | 11.86 | 11.94 | 128,426 | -0.01(-0.08%) |
Aug 22, 2006 | 11.96 | 11.97 | 11.81 | 11.95 | 52,785 | +0.07(+0.59%) |
Aug 21, 2006 | 11.95 | 12.00 | 11.79 | 11.88 | 140,608 | -0.04(-0.34%) |
Aug 18, 2006 | 12.01 | 12.10 | 11.88 | 11.92 | 114,618 | -0.03(-0.25%) |
Aug 17, 2006 | 11.88 | 12.00 | 11.80 | 11.95 | 112,294 | +0.14(+1.19%) |
Aug 16, 2006 | 11.97 | 12.00 | 11.69 | 11.81 | 127,255 | +0.03(+0.25%) |
Aug 15, 2006 | 12.00 | 12.00 | 11.77 | 11.78 | 70,316 | +0.02(+0.17%) |
Aug 14, 2006 | 11.92 | 11.93 | 11.63 | 11.76 | 78,164 | +0.01(+0.09%) |
Aug 11, 2006 | 11.85 | 11.95 | 11.71 | 11.75 | 68,510 | -0.10(-0.84%) |
Aug 10, 2006 | 11.54 | 11.97 | 11.50 | 11.85 | 121,479 | +0.23(+1.98%) |
Aug 09, 2006 | 11.82 | 11.95 | 11.59 | 11.62 | 120,456 | +0.04(+0.35%) |
Aug 08, 2006 | 12.04 | 12.04 | 11.57 | 11.58 | 167,274 | -0.37(-3.10%) |
Aug 07, 2006 | 12.03 | 12.06 | 11.60 | 11.95 | 178,116 | -0.03(-0.25%) |
Aug 04, 2006 | 12.00 | 12.45 | 11.83 | 11.98 | 346,600 | +0.24(+2.04%) |
Aug 03, 2006 | 11.80 | 11.80 | 11.47 | 11.74 | 176,885 | -0.11(-0.93%) |
Aug 02, 2006 | 12.00 | 12.00 | 11.69 | 11.85 | 216,360 | -0.22(-1.82%) |