Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 13.81 | 13.95 | 13.76 | 13.81 | 3,061,277 | +0.03(+0.25%) |
Oct 30, 2006 | 13.58 | 13.78 | 13.35 | 13.77 | 2,704,110 | +0.13(+0.93%) |
Oct 27, 2006 | 13.75 | 13.82 | 13.60 | 13.64 | 3,281,443 | -0.19(-1.40%) |
Oct 26, 2006 | 13.83 | 13.88 | 13.74 | 13.84 | 2,701,695 | +0.07(+0.50%) |
Oct 25, 2006 | 13.69 | 13.79 | 13.64 | 13.77 | 3,634,123 | +0.05(+0.36%) |
Oct 24, 2006 | 13.74 | 13.74 | 13.61 | 13.72 | 4,731,503 | +0.10(+0.70%) |
Oct 23, 2006 | 13.49 | 13.74 | 13.49 | 13.62 | 3,047,818 | +0.14(+1.08%) |
Oct 20, 2006 | 13.47 | 13.66 | 13.42 | 13.48 | 5,614,584 | +0.40(+3.06%) |
Oct 19, 2006 | 13.02 | 13.20 | 12.92 | 13.08 | 3,883,967 | +0.06(+0.47%) |
Oct 18, 2006 | 12.73 | 13.06 | 12.71 | 13.02 | 5,893,760 | +0.46(+3.69%) |
Oct 17, 2006 | 12.62 | 12.63 | 12.41 | 12.55 | 3,172,740 | -0.07(-0.53%) |
Oct 16, 2006 | 12.40 | 12.65 | 12.37 | 12.62 | 2,322,098 | +0.28(+2.25%) |
Oct 13, 2006 | 12.15 | 12.42 | 12.12 | 12.34 | 3,305,254 | +0.15(+1.21%) |
Oct 12, 2006 | 12.01 | 12.21 | 11.93 | 12.19 | 3,877,410 | +0.21(+1.79%) |
Oct 11, 2006 | 12.11 | 12.17 | 11.86 | 11.98 | 3,342,869 | -0.13(-1.10%) |
Oct 10, 2006 | 12.27 | 12.27 | 12.04 | 12.11 | 2,591,957 | -0.17(-1.39%) |
Oct 09, 2006 | 12.20 | 12.38 | 12.14 | 12.28 | 943,471 | +0.05(+0.43%) |
Oct 06, 2006 | 12.29 | 12.34 | 12.15 | 12.23 | 2,910,128 | -0.14(-1.10%) |
Oct 05, 2006 | 12.19 | 12.40 | 12.10 | 12.37 | 2,995,020 | +0.22(+1.84%) |
Oct 04, 2006 | 11.83 | 12.19 | 11.81 | 12.14 | 4,001,642 | +0.13(+1.11%) |
Oct 03, 2006 | 12.16 | 12.16 | 12.00 | 12.01 | 2,461,513 | -0.16(-1.29%) |
Oct 02, 2006 | 12.13 | 12.23 | 12.07 | 12.17 | 3,221,397 | +0.01(+0.12%) |
Sep 29, 2006 | 12.25 | 12.30 | 12.08 | 12.15 | 1,733,032 | -0.10(-0.83%) |
Sep 28, 2006 | 12.23 | 12.43 | 12.20 | 12.25 | 1,900,055 | +0.12(+1.00%) |
Sep 27, 2006 | 12.03 | 12.17 | 11.94 | 12.13 | 2,290,350 | +0.16(+1.31%) |
Sep 26, 2006 | 11.87 | 11.99 | 11.83 | 11.98 | 2,970,173 | +0.09(+0.76%) |
Sep 25, 2006 | 11.97 | 11.97 | 11.82 | 11.89 | 2,305,879 | -0.08(-0.68%) |
Sep 22, 2006 | 11.96 | 12.02 | 11.85 | 11.97 | 2,668,566 | +0.03(+0.27%) |
Sep 21, 2006 | 12.01 | 12.11 | 11.91 | 11.94 | 2,046,027 | -0.03(-0.29%) |
Sep 20, 2006 | 12.08 | 12.22 | 11.89 | 11.97 | 2,722,055 | -0.08(-0.65%) |
Sep 19, 2006 | 12.16 | 12.20 | 11.88 | 12.05 | 2,704,801 | -0.05(-0.43%) |
Sep 18, 2006 | 11.86 | 12.13 | 11.80 | 12.10 | 2,585,400 | +0.21(+1.80%) |
Sep 15, 2006 | 12.02 | 12.11 | 11.82 | 11.89 | 2,556,413 | -0.15(-1.23%) |
Sep 14, 2006 | 12.21 | 12.32 | 12.00 | 12.03 | 2,444,604 | -0.11(-0.88%) |
Sep 13, 2006 | 11.80 | 12.16 | 11.76 | 12.14 | 3,129,259 | +0.24(+2.00%) |
Sep 12, 2006 | 11.86 | 11.97 | 11.69 | 11.90 | 3,026,768 | +0.08(+0.71%) |
Sep 11, 2006 | 11.86 | 11.90 | 11.63 | 11.82 | 3,478,143 | -0.14(-1.16%) |
Sep 08, 2006 | 11.95 | 12.07 | 11.91 | 11.96 | 1,973,214 | -0.02(-0.17%) |
Sep 07, 2006 | 11.95 | 12.10 | 11.94 | 11.98 | 2,198,211 | -0.09(-0.72%) |
Sep 06, 2006 | 12.22 | 12.23 | 12.05 | 12.07 | 2,532,602 | -0.19(-1.56%) |
Sep 05, 2006 | 12.34 | 12.35 | 12.19 | 12.26 | 3,095,440 | -0.23(-1.86%) |
Sep 01, 2006 | 12.43 | 12.57 | 12.34 | 12.49 | 1,573,256 | +0.10(+0.80%) |
Aug 31, 2006 | 12.39 | 12.47 | 12.28 | 12.39 | 2,046,717 | +0.03(+0.28%) |
Aug 30, 2006 | 12.70 | 12.72 | 12.31 | 12.36 | 1,720,264 | -0.28(-2.18%) |
Aug 29, 2006 | 12.57 | 12.67 | 12.37 | 12.63 | 3,052,649 | +0.06(+0.51%) |
Aug 28, 2006 | 12.34 | 12.60 | 12.31 | 12.57 | 2,185,098 | +0.24(+1.93%) |
Aug 25, 2006 | 12.09 | 12.38 | 12.09 | 12.33 | 2,104,347 | +0.24(+1.99%) |
Aug 24, 2006 | 12.32 | 12.32 | 12.05 | 12.09 | 3,828,062 | -0.15(-1.23%) |
Aug 23, 2006 | 12.31 | 12.45 | 12.23 | 12.24 | 2,719,294 | -0.05(-0.38%) |
Aug 22, 2006 | 12.14 | 12.31 | 12.11 | 12.29 | 1,877,279 | +0.21(+1.78%) |
Aug 21, 2006 | 12.17 | 12.17 | 12.05 | 12.07 | 2,185,443 | -0.10(-0.83%) |
Aug 18, 2006 | 12.16 | 12.22 | 12.00 | 12.17 | 1,990,813 | -0.00(-0.02%) |
Aug 17, 2006 | 12.16 | 12.31 | 12.10 | 12.18 | 3,412,231 | +0.02(+0.17%) |
Aug 16, 2006 | 11.88 | 12.18 | 11.88 | 12.16 | 2,792,108 | +0.42(+3.55%) |
Aug 15, 2006 | 11.59 | 11.74 | 11.57 | 11.74 | 5,560,750 | +0.26(+2.22%) |
Aug 14, 2006 | 11.67 | 11.70 | 11.46 | 11.48 | 2,018,420 | -0.15(-1.27%) |
Aug 11, 2006 | 11.60 | 11.67 | 11.53 | 11.63 | 2,047,062 | +0.11(+0.98%) |
Aug 10, 2006 | 11.65 | 11.68 | 11.42 | 11.52 | 2,816,954 | -0.17(-1.44%) |
Aug 09, 2006 | 11.98 | 12.02 | 11.65 | 11.69 | 5,397,523 | -0.17(-1.42%) |
Aug 08, 2006 | 11.71 | 11.92 | 11.65 | 11.85 | 2,838,005 | +0.28(+2.45%) |
Aug 07, 2006 | 11.77 | 11.84 | 11.44 | 11.57 | 2,069,493 | -0.19(-1.63%) |
Aug 04, 2006 | 11.94 | 12.01 | 11.62 | 11.76 | 3,256,942 | -0.06(-0.52%) |
Aug 03, 2006 | 11.60 | 11.85 | 11.59 | 11.82 | 3,596,163 | +0.19(+1.67%) |
Aug 02, 2006 | 11.74 | 11.74 | 11.59 | 11.63 | 1,670,571 | +0.06(+0.53%) |