Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 16.87 | 16.90 | 16.46 | 16.63 | 1,147,105 | -0.17(-1.00%) |
Oct 30, 2006 | 16.97 | 17.05 | 16.64 | 16.79 | 1,350,232 | -0.25(-1.49%) |
Oct 27, 2006 | 16.72 | 17.46 | 16.63 | 17.05 | 8,075,947 | +2.38(+16.24%) |
Oct 26, 2006 | 13.99 | 14.73 | 13.92 | 14.66 | 2,449,642 | +0.78(+5.63%) |
Oct 25, 2006 | 13.62 | 13.93 | 13.59 | 13.88 | 615,864 | +0.24(+1.73%) |
Oct 24, 2006 | 13.78 | 13.87 | 13.47 | 13.65 | 705,841 | -0.22(-1.61%) |
Oct 23, 2006 | 13.80 | 14.16 | 13.77 | 13.87 | 473,005 | -0.02(-0.13%) |
Oct 20, 2006 | 14.03 | 14.03 | 13.72 | 13.89 | 481,048 | -0.10(-0.71%) |
Oct 19, 2006 | 13.34 | 14.07 | 13.34 | 13.99 | 1,467,513 | -0.05(-0.35%) |
Oct 18, 2006 | 14.40 | 14.59 | 13.97 | 14.04 | 1,317,877 | -0.35(-2.41%) |
Oct 17, 2006 | 14.45 | 14.49 | 14.11 | 14.39 | 607,849 | -0.04(-0.26%) |
Oct 16, 2006 | 14.13 | 14.55 | 14.13 | 14.42 | 1,030,825 | +0.23(+1.62%) |
Oct 13, 2006 | 13.97 | 14.24 | 13.81 | 14.19 | 932,351 | +0.21(+1.51%) |
Oct 12, 2006 | 13.77 | 14.00 | 13.62 | 13.98 | 837,571 | +0.33(+2.45%) |
Oct 11, 2006 | 12.96 | 13.94 | 12.87 | 13.65 | 1,963,408 | +0.69(+5.31%) |
Oct 10, 2006 | 12.90 | 13.06 | 12.81 | 12.96 | 687,598 | +0.12(+0.92%) |
Oct 09, 2006 | 13.08 | 13.08 | 12.70 | 12.84 | 652,943 | -0.20(-1.57%) |
Oct 06, 2006 | 12.93 | 13.16 | 12.93 | 13.05 | 732,404 | +0.02(+0.14%) |
Oct 05, 2006 | 12.76 | 13.03 | 12.70 | 13.03 | 633,121 | +0.20(+1.55%) |
Oct 04, 2006 | 12.54 | 12.88 | 12.54 | 12.83 | 940,334 | +0.20(+1.62%) |
Oct 03, 2006 | 12.68 | 12.82 | 12.41 | 12.62 | 1,005,144 | -0.12(-0.92%) |
Oct 02, 2006 | 12.72 | 12.84 | 12.47 | 12.74 | 944,683 | -0.03(-0.24%) |
Sep 29, 2006 | 12.87 | 13.05 | 12.77 | 12.77 | 930,963 | -0.09(-0.72%) |
Sep 28, 2006 | 13.23 | 13.28 | 12.84 | 12.87 | 1,266,417 | -0.34(-2.54%) |
Sep 27, 2006 | 13.17 | 13.36 | 13.07 | 13.20 | 1,163,399 | +0.02(+0.14%) |
Sep 26, 2006 | 13.15 | 13.31 | 12.96 | 13.18 | 664,941 | +0.04(+0.33%) |
Sep 25, 2006 | 12.93 | 13.26 | 12.72 | 13.14 | 789,978 | +0.18(+1.39%) |
Sep 22, 2006 | 12.97 | 13.05 | 12.77 | 12.96 | 645,870 | -0.02(-0.19%) |
Sep 21, 2006 | 13.15 | 13.21 | 12.87 | 12.98 | 929,911 | -0.18(-1.37%) |
Sep 20, 2006 | 12.75 | 13.23 | 12.71 | 13.16 | 1,042,254 | +0.51(+4.02%) |
Sep 19, 2006 | 12.61 | 12.87 | 12.46 | 12.66 | 1,441,666 | +0.09(+0.69%) |
Sep 18, 2006 | 12.38 | 12.67 | 12.36 | 12.57 | 1,172,180 | +0.17(+1.40%) |
Sep 15, 2006 | 12.47 | 12.57 | 12.25 | 12.39 | 1,401,687 | +0.04(+0.30%) |
Sep 14, 2006 | 12.54 | 12.59 | 12.29 | 12.36 | 2,088,584 | -0.18(-1.43%) |
Sep 13, 2006 | 11.58 | 12.68 | 11.55 | 12.54 | 2,349,590 | +1.04(+9.01%) |
Sep 12, 2006 | 11.27 | 11.53 | 11.18 | 11.50 | 908,470 | +0.23(+2.04%) |
Sep 11, 2006 | 11.17 | 11.41 | 11.07 | 11.27 | 1,445,657 | +0.04(+0.39%) |
Sep 08, 2006 | 11.35 | 11.40 | 11.17 | 11.23 | 415,207 | -0.07(-0.60%) |
Sep 07, 2006 | 11.45 | 11.65 | 11.24 | 11.30 | 676,556 | -0.18(-1.57%) |
Sep 06, 2006 | 11.79 | 11.85 | 11.46 | 11.48 | 1,057,833 | -0.39(-3.29%) |
Sep 05, 2006 | 11.82 | 11.96 | 11.74 | 11.87 | 627,648 | +0.00(+0.00%) |
Sep 01, 2006 | 12.26 | 12.39 | 11.69 | 11.87 | 875,167 | -0.33(-2.75%) |
Aug 31, 2006 | 12.12 | 12.39 | 12.08 | 12.20 | 699,485 | +0.05(+0.41%) |
Aug 30, 2006 | 12.02 | 12.16 | 11.93 | 12.15 | 605,215 | +0.12(+0.98%) |
Aug 29, 2006 | 11.72 | 12.06 | 11.60 | 12.03 | 960,262 | +0.35(+2.97%) |
Aug 28, 2006 | 11.87 | 11.94 | 11.63 | 11.69 | 836,034 | -0.22(-1.88%) |
Aug 25, 2006 | 11.88 | 11.97 | 11.83 | 11.91 | 579,462 | -0.06(-0.52%) |
Aug 24, 2006 | 12.34 | 12.35 | 11.86 | 11.97 | 1,061,597 | -0.32(-2.62%) |
Aug 23, 2006 | 12.44 | 12.48 | 12.18 | 12.30 | 703,125 | -0.12(-1.00%) |
Aug 22, 2006 | 12.28 | 12.62 | 12.23 | 12.42 | 863,914 | +0.13(+1.06%) |
Aug 21, 2006 | 12.21 | 12.39 | 12.14 | 12.29 | 527,265 | +0.00(+0.00%) |
Aug 18, 2006 | 12.25 | 12.33 | 12.10 | 12.29 | 712,118 | +0.06(+0.51%) |
Aug 17, 2006 | 11.95 | 12.39 | 11.95 | 12.23 | 701,524 | +0.19(+1.60%) |
Aug 16, 2006 | 11.87 | 12.07 | 11.72 | 12.03 | 632,092 | +0.25(+2.10%) |
Aug 15, 2006 | 11.76 | 11.85 | 11.68 | 11.79 | 677,923 | +0.18(+1.55%) |
Aug 14, 2006 | 11.92 | 11.92 | 11.56 | 11.61 | 755,736 | -0.16(-1.37%) |
Aug 11, 2006 | 12.10 | 12.10 | 11.67 | 11.77 | 505,408 | -0.32(-2.67%) |
Aug 10, 2006 | 11.90 | 12.17 | 11.68 | 12.09 | 708,046 | +0.12(+1.04%) |
Aug 09, 2006 | 12.48 | 12.68 | 11.93 | 11.97 | 1,243,724 | -0.31(-2.53%) |
Aug 08, 2006 | 12.25 | 12.38 | 12.11 | 12.28 | 925,449 | +0.02(+0.20%) |
Aug 07, 2006 | 12.16 | 12.31 | 12.03 | 12.25 | 657,431 | +0.09(+0.77%) |
Aug 04, 2006 | 12.34 | 12.48 | 12.00 | 12.16 | 910,599 | -0.10(-0.81%) |
Aug 03, 2006 | 11.86 | 12.28 | 11.72 | 12.26 | 1,140,688 | +0.35(+2.97%) |
Aug 02, 2006 | 11.90 | 12.10 | 11.79 | 11.90 | 825,821 | +0.02(+0.16%) |