Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 12.05 | 12.36 | 12.03 | 12.20 | 396,576 | +0.06(+0.49%) |
Oct 30, 2006 | 12.12 | 12.21 | 11.92 | 12.14 | 454,246 | -0.08(-0.65%) |
Oct 27, 2006 | 12.34 | 12.50 | 11.71 | 12.22 | 2,715,393 | -1.46(-10.67%) |
Oct 26, 2006 | 13.73 | 13.76 | 13.29 | 13.68 | 1,015,554 | -0.03(-0.22%) |
Oct 25, 2006 | 13.03 | 13.81 | 13.01 | 13.71 | 759,602 | +0.67(+5.14%) |
Oct 24, 2006 | 13.23 | 13.34 | 12.98 | 13.04 | 527,352 | -0.29(-2.18%) |
Oct 23, 2006 | 13.00 | 13.50 | 13.00 | 13.33 | 505,337 | +0.36(+2.78%) |
Oct 20, 2006 | 13.00 | 13.19 | 12.91 | 12.97 | 160,241 | -0.03(-0.23%) |
Oct 19, 2006 | 12.67 | 13.12 | 12.60 | 13.00 | 256,229 | +0.34(+2.69%) |
Oct 18, 2006 | 12.89 | 13.18 | 12.62 | 12.66 | 543,597 | -0.20(-1.56%) |
Oct 17, 2006 | 13.09 | 13.09 | 12.70 | 12.86 | 514,878 | -0.36(-2.72%) |
Oct 16, 2006 | 13.29 | 13.61 | 13.05 | 13.22 | 595,430 | -0.07(-0.53%) |
Oct 13, 2006 | 12.75 | 13.50 | 12.65 | 13.29 | 773,835 | +0.55(+4.32%) |
Oct 12, 2006 | 12.45 | 12.81 | 12.45 | 12.74 | 562,303 | +0.38(+3.07%) |
Oct 11, 2006 | 11.72 | 12.47 | 11.72 | 12.36 | 570,380 | +0.56(+4.75%) |
Oct 10, 2006 | 11.38 | 11.80 | 11.38 | 11.80 | 374,074 | +0.38(+3.33%) |
Oct 09, 2006 | 11.50 | 11.56 | 11.35 | 11.42 | 138,696 | -0.08(-0.70%) |
Oct 06, 2006 | 11.38 | 11.63 | 11.37 | 11.50 | 333,132 | +0.03(+0.26%) |
Oct 05, 2006 | 11.69 | 11.92 | 11.34 | 11.47 | 1,500,216 | -0.15(-1.29%) |
Oct 04, 2006 | 11.40 | 11.70 | 11.39 | 11.62 | 320,892 | +0.19(+1.66%) |
Oct 03, 2006 | 11.34 | 11.54 | 11.21 | 11.43 | 337,205 | -0.04(-0.35%) |
Oct 02, 2006 | 11.45 | 11.55 | 11.21 | 11.47 | 386,837 | +0.01(+0.09%) |
Sep 29, 2006 | 11.55 | 11.82 | 11.21 | 11.46 | 1,047,387 | -0.12(-1.04%) |
Sep 28, 2006 | 11.32 | 11.77 | 10.97 | 11.58 | 4,220,823 | -1.02(-8.10%) |
Sep 27, 2006 | 12.34 | 12.65 | 12.32 | 12.60 | 390,079 | +0.20(+1.61%) |
Sep 26, 2006 | 12.61 | 12.61 | 12.32 | 12.40 | 393,914 | -0.15(-1.20%) |
Sep 25, 2006 | 12.70 | 12.78 | 12.36 | 12.55 | 429,081 | -0.10(-0.79%) |
Sep 22, 2006 | 12.61 | 12.75 | 12.47 | 12.65 | 291,221 | +0.16(+1.28%) |
Sep 21, 2006 | 12.50 | 12.69 | 12.20 | 12.49 | 454,501 | +0.07(+0.56%) |
Sep 20, 2006 | 12.02 | 12.62 | 12.00 | 12.42 | 946,236 | +0.57(+4.81%) |
Sep 19, 2006 | 11.72 | 12.09 | 11.60 | 11.85 | 412,704 | +0.20(+1.72%) |
Sep 18, 2006 | 11.93 | 11.98 | 11.57 | 11.65 | 339,630 | -0.11(-0.94%) |
Sep 15, 2006 | 11.75 | 11.85 | 11.50 | 11.76 | 255,635 | +0.05(+0.43%) |
Sep 14, 2006 | 11.95 | 12.06 | 11.63 | 11.71 | 299,070 | -0.24(-2.01%) |
Sep 13, 2006 | 11.49 | 12.05 | 11.49 | 11.95 | 454,285 | +0.46(+4.00%) |
Sep 12, 2006 | 11.04 | 11.50 | 11.02 | 11.49 | 455,106 | +0.46(+4.17%) |
Sep 11, 2006 | 11.27 | 11.38 | 11.03 | 11.03 | 380,806 | -0.33(-2.90%) |
Sep 08, 2006 | 11.20 | 11.46 | 11.05 | 11.36 | 417,333 | +0.14(+1.25%) |
Sep 07, 2006 | 11.06 | 11.35 | 10.58 | 11.22 | 773,100 | +0.16(+1.45%) |
Sep 06, 2006 | 11.42 | 11.70 | 11.05 | 11.06 | 864,893 | -0.39(-3.41%) |
Sep 05, 2006 | 11.41 | 11.54 | 11.32 | 11.45 | 660,170 | -0.04(-0.35%) |
Sep 01, 2006 | 11.70 | 11.70 | 11.38 | 11.49 | 320,822 | -0.14(-1.20%) |
Aug 31, 2006 | 11.62 | 11.77 | 11.59 | 11.63 | 227,680 | -0.07(-0.60%) |
Aug 30, 2006 | 11.76 | 11.88 | 11.66 | 11.70 | 394,538 | -0.02(-0.17%) |
Aug 29, 2006 | 11.98 | 12.01 | 11.63 | 11.72 | 449,614 | -0.18(-1.51%) |
Aug 28, 2006 | 12.09 | 12.21 | 11.78 | 11.90 | 486,786 | -0.12(-1.00%) |
Aug 25, 2006 | 12.02 | 12.10 | 11.93 | 12.02 | 267,870 | -0.07(-0.58%) |
Aug 24, 2006 | 12.59 | 12.59 | 12.07 | 12.09 | 304,589 | -0.32(-2.58%) |
Aug 23, 2006 | 12.49 | 12.87 | 12.40 | 12.41 | 333,432 | -0.12(-0.96%) |
Aug 22, 2006 | 12.38 | 12.59 | 12.30 | 12.53 | 238,885 | +0.05(+0.40%) |
Aug 21, 2006 | 12.56 | 12.62 | 12.37 | 12.48 | 213,000 | -0.08(-0.64%) |
Aug 18, 2006 | 12.70 | 12.80 | 12.36 | 12.56 | 329,731 | -0.15(-1.18%) |
Aug 17, 2006 | 12.36 | 12.84 | 12.36 | 12.71 | 1,011,064 | +0.26(+2.09%) |
Aug 16, 2006 | 12.22 | 12.53 | 12.12 | 12.45 | 645,227 | +0.33(+2.72%) |
Aug 15, 2006 | 11.64 | 12.16 | 11.64 | 12.12 | 608,809 | +0.64(+5.57%) |
Aug 14, 2006 | 11.19 | 11.65 | 11.01 | 11.48 | 606,327 | +0.32(+2.87%) |
Aug 11, 2006 | 11.11 | 11.26 | 11.03 | 11.16 | 237,994 | -0.03(-0.27%) |
Aug 10, 2006 | 11.25 | 11.35 | 10.97 | 11.19 | 866,864 | -0.15(-1.32%) |
Aug 09, 2006 | 11.59 | 11.80 | 11.23 | 11.34 | 401,328 | -0.23(-1.99%) |
Aug 08, 2006 | 11.73 | 11.94 | 11.53 | 11.57 | 367,435 | -0.17(-1.45%) |
Aug 07, 2006 | 11.76 | 11.81 | 11.50 | 11.74 | 192,922 | -0.10(-0.84%) |
Aug 04, 2006 | 12.08 | 12.17 | 11.77 | 11.84 | 404,921 | -0.15(-1.25%) |
Aug 03, 2006 | 12.33 | 12.33 | 11.95 | 11.99 | 668,210 | -0.35(-2.84%) |
Aug 02, 2006 | 12.45 | 12.73 | 12.29 | 12.34 | 602,483 | -0.20(-1.59%) |