Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 13.58 | 13.77 | 13.53 | 13.70 | 263,127 | +0.31(+2.29%) |
Oct 30, 2006 | 13.30 | 13.48 | 13.17 | 13.39 | 655,529 | -0.21(-1.55%) |
Oct 27, 2006 | 13.76 | 13.76 | 13.49 | 13.61 | 898,601 | -0.25(-1.82%) |
Oct 26, 2006 | 13.86 | 13.89 | 13.70 | 13.86 | 479,384 | +0.00(+0.03%) |
Oct 25, 2006 | 13.81 | 13.93 | 13.72 | 13.85 | 486,796 | +0.10(+0.70%) |
Oct 24, 2006 | 13.80 | 13.88 | 13.62 | 13.76 | 480,910 | -0.03(-0.20%) |
Oct 23, 2006 | 13.64 | 13.99 | 13.60 | 13.78 | 697,168 | -0.04(-0.30%) |
Oct 20, 2006 | 13.72 | 13.90 | 13.55 | 13.83 | 422,704 | -0.13(-0.92%) |
Oct 19, 2006 | 13.76 | 14.03 | 13.39 | 13.95 | 1,108,972 | -0.20(-1.43%) |
Oct 18, 2006 | 13.65 | 14.30 | 13.62 | 14.16 | 2,064,035 | +0.78(+5.87%) |
Oct 17, 2006 | 12.93 | 13.50 | 12.89 | 13.37 | 1,396,080 | +0.61(+4.82%) |
Oct 16, 2006 | 12.58 | 12.79 | 12.48 | 12.76 | 599,939 | +0.20(+1.57%) |
Oct 13, 2006 | 12.66 | 12.71 | 12.51 | 12.56 | 856,090 | -0.10(-0.80%) |
Oct 12, 2006 | 12.41 | 12.68 | 12.34 | 12.66 | 237,185 | +0.28(+2.26%) |
Oct 11, 2006 | 12.41 | 12.54 | 12.32 | 12.38 | 604,735 | -0.09(-0.74%) |
Oct 10, 2006 | 12.57 | 12.68 | 12.39 | 12.47 | 337,029 | -0.07(-0.59%) |
Oct 09, 2006 | 12.27 | 12.59 | 12.21 | 12.55 | 345,531 | +0.34(+2.82%) |
Oct 06, 2006 | 12.54 | 12.54 | 12.20 | 12.20 | 499,222 | -0.49(-3.87%) |
Oct 05, 2006 | 12.66 | 12.79 | 12.30 | 12.69 | 634,601 | +0.06(+0.51%) |
Oct 04, 2006 | 12.00 | 12.76 | 12.00 | 12.63 | 668,391 | +0.60(+4.96%) |
Oct 03, 2006 | 11.95 | 12.17 | 11.93 | 12.03 | 630,677 | +0.04(+0.31%) |
Oct 02, 2006 | 12.04 | 12.12 | 11.93 | 12.00 | 902,525 | +0.06(+0.54%) |
Sep 29, 2006 | 11.97 | 11.99 | 11.77 | 11.93 | 894,241 | -0.06(-0.50%) |
Sep 28, 2006 | 11.99 | 12.07 | 11.92 | 11.99 | 687,357 | +0.00(+0.00%) |
Sep 27, 2006 | 12.02 | 12.13 | 11.89 | 11.99 | 598,195 | -0.13(-1.10%) |
Sep 26, 2006 | 12.06 | 12.28 | 11.97 | 12.12 | 942,855 | +0.22(+1.89%) |
Sep 25, 2006 | 11.74 | 12.00 | 11.54 | 11.90 | 717,224 | +0.09(+0.78%) |
Sep 22, 2006 | 11.66 | 11.81 | 11.51 | 11.81 | 828,622 | +0.06(+0.51%) |
Sep 21, 2006 | 11.74 | 11.93 | 11.49 | 11.75 | 841,266 | -0.06(-0.54%) |
Sep 20, 2006 | 12.39 | 12.39 | 11.68 | 11.81 | 1,481,972 | -0.54(-4.38%) |
Sep 19, 2006 | 12.76 | 12.76 | 12.23 | 12.35 | 1,557,836 | -0.44(-3.44%) |
Sep 18, 2006 | 12.74 | 12.80 | 12.66 | 12.79 | 254,189 | +0.16(+1.23%) |
Sep 15, 2006 | 12.57 | 12.65 | 12.52 | 12.64 | 560,481 | -0.04(-0.33%) |
Sep 14, 2006 | 12.79 | 12.79 | 12.59 | 12.68 | 337,683 | -0.16(-1.22%) |
Sep 13, 2006 | 12.65 | 12.88 | 12.65 | 12.83 | 384,554 | +0.07(+0.54%) |
Sep 12, 2006 | 12.72 | 12.79 | 12.61 | 12.77 | 390,440 | +0.07(+0.54%) |
Sep 11, 2006 | 12.82 | 12.90 | 12.48 | 12.70 | 380,194 | -0.35(-2.71%) |
Sep 08, 2006 | 12.80 | 13.18 | 12.80 | 13.05 | 450,826 | +0.16(+1.25%) |
Sep 07, 2006 | 13.07 | 13.07 | 12.75 | 12.89 | 297,789 | -0.18(-1.40%) |
Sep 06, 2006 | 13.08 | 13.23 | 12.95 | 13.07 | 414,202 | -0.14(-1.08%) |
Sep 05, 2006 | 13.37 | 13.53 | 13.15 | 13.22 | 927,377 | +0.44(+3.48%) |
Sep 01, 2006 | 12.61 | 12.83 | 12.57 | 12.77 | 883,995 | +0.13(+1.02%) |
Aug 31, 2006 | 12.54 | 12.72 | 12.39 | 12.64 | 1,752,512 | +0.22(+1.74%) |
Aug 30, 2006 | 12.48 | 12.57 | 12.33 | 12.43 | 608,223 | +0.06(+0.52%) |
Aug 29, 2006 | 12.26 | 12.39 | 12.06 | 12.36 | 437,310 | +0.14(+1.13%) |
Aug 28, 2006 | 12.09 | 12.28 | 11.87 | 12.22 | 546,529 | +0.28(+2.30%) |
Aug 25, 2006 | 11.92 | 12.04 | 11.84 | 11.95 | 421,614 | +0.03(+0.23%) |
Aug 24, 2006 | 12.12 | 12.31 | 11.83 | 11.92 | 433,604 | -0.18(-1.48%) |
Aug 23, 2006 | 12.33 | 12.37 | 12.04 | 12.10 | 427,718 | -0.28(-2.22%) |
Aug 22, 2006 | 12.44 | 12.46 | 12.25 | 12.38 | 776,738 | -0.08(-0.66%) |
Aug 21, 2006 | 12.59 | 12.59 | 12.39 | 12.46 | 739,460 | -0.01(-0.11%) |
Aug 18, 2006 | 12.74 | 12.75 | 12.40 | 12.47 | 777,392 | -0.23(-1.84%) |
Aug 17, 2006 | 12.66 | 12.90 | 12.58 | 12.71 | 1,086,518 | +0.10(+0.76%) |
Aug 16, 2006 | 12.86 | 12.94 | 12.53 | 12.61 | 912,117 | -0.04(-0.29%) |
Aug 15, 2006 | 12.62 | 12.73 | 12.44 | 12.65 | 623,483 | +0.25(+2.00%) |
Aug 14, 2006 | 12.59 | 12.68 | 12.31 | 12.40 | 696,078 | -0.12(-0.95%) |
Aug 11, 2006 | 12.73 | 12.73 | 12.44 | 12.52 | 2,271,355 | +0.02(+0.15%) |
Aug 10, 2006 | 12.89 | 12.89 | 12.44 | 12.50 | 2,059,893 | -0.41(-3.20%) |
Aug 09, 2006 | 13.28 | 13.30 | 12.71 | 12.91 | 1,443,822 | -0.53(-3.96%) |
Aug 08, 2006 | 13.70 | 13.76 | 13.44 | 13.44 | 227,811 | -0.25(-1.81%) |
Aug 07, 2006 | 13.60 | 13.72 | 13.45 | 13.69 | 218,001 | -0.04(-0.30%) |
Aug 04, 2006 | 13.72 | 13.78 | 13.62 | 13.73 | 257,241 | +0.22(+1.63%) |
Aug 03, 2006 | 13.61 | 13.61 | 13.30 | 13.51 | 419,870 | -0.18(-1.34%) |
Aug 02, 2006 | 13.63 | 13.81 | 13.62 | 13.70 | 417,036 | +0.18(+1.36%) |