Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 12.69 | 12.86 | 12.69 | 12.78 | 389,350 | +0.09(+0.74%) |
Oct 30, 2006 | 12.63 | 12.75 | 12.61 | 12.69 | 571,755 | -0.07(-0.57%) |
Oct 27, 2006 | 12.90 | 12.91 | 12.74 | 12.76 | 643,311 | -0.28(-2.17%) |
Oct 26, 2006 | 12.91 | 13.07 | 12.91 | 13.04 | 466,145 | +0.02(+0.17%) |
Oct 25, 2006 | 13.13 | 13.20 | 12.92 | 13.02 | 879,761 | -0.48(-3.55%) |
Oct 24, 2006 | 13.43 | 13.54 | 13.42 | 13.50 | 1,061,063 | +0.06(+0.43%) |
Oct 23, 2006 | 13.30 | 13.44 | 13.25 | 13.44 | 466,697 | +0.14(+1.04%) |
Oct 20, 2006 | 13.31 | 13.35 | 13.21 | 13.30 | 288,979 | +0.02(+0.16%) |
Oct 19, 2006 | 13.18 | 13.32 | 13.18 | 13.28 | 403,413 | +0.13(+0.99%) |
Oct 18, 2006 | 13.10 | 13.23 | 13.08 | 13.15 | 694,461 | +0.20(+1.57%) |
Oct 17, 2006 | 13.06 | 13.06 | 12.87 | 12.95 | 474,831 | -0.22(-1.65%) |
Oct 16, 2006 | 13.00 | 13.18 | 13.00 | 13.16 | 344,128 | +0.23(+1.79%) |
Oct 13, 2006 | 12.86 | 12.96 | 12.82 | 12.93 | 414,995 | -0.01(-0.11%) |
Oct 12, 2006 | 12.82 | 12.97 | 12.75 | 12.95 | 951,731 | -0.03(-0.22%) |
Oct 11, 2006 | 12.87 | 13.06 | 12.85 | 12.98 | 620,424 | -0.38(-2.82%) |
Oct 10, 2006 | 13.37 | 13.42 | 13.30 | 13.35 | 611,187 | +0.03(+0.22%) |
Oct 09, 2006 | 13.28 | 13.37 | 13.24 | 13.32 | 512,194 | -0.04(-0.33%) |
Oct 06, 2006 | 13.37 | 13.52 | 13.34 | 13.37 | 873,419 | +0.07(+0.49%) |
Oct 05, 2006 | 13.13 | 13.32 | 13.06 | 13.30 | 993,644 | +0.45(+3.50%) |
Oct 04, 2006 | 12.67 | 12.87 | 12.58 | 12.85 | 617,391 | +0.14(+1.08%) |
Oct 03, 2006 | 12.71 | 12.77 | 12.63 | 12.71 | 1,070,576 | -0.12(-0.90%) |
Oct 02, 2006 | 12.68 | 12.90 | 12.76 | 12.83 | 721,484 | +0.08(+0.63%) |
Sep 29, 2006 | 12.84 | 12.84 | 12.71 | 12.75 | 632,419 | -0.17(-1.35%) |
Sep 28, 2006 | 12.96 | 13.00 | 12.84 | 12.93 | 737,340 | -0.04(-0.28%) |
Sep 27, 2006 | 12.87 | 13.03 | 12.87 | 12.96 | 987,853 | +0.18(+1.42%) |
Sep 26, 2006 | 12.76 | 12.83 | 12.68 | 12.78 | 643,173 | -0.04(-0.28%) |
Sep 25, 2006 | 12.74 | 12.85 | 12.64 | 12.82 | 413,340 | +0.01(+0.06%) |
Sep 22, 2006 | 12.84 | 12.88 | 12.72 | 12.81 | 373,909 | -0.07(-0.56%) |
Sep 21, 2006 | 12.91 | 12.98 | 12.79 | 12.88 | 849,843 | +0.01(+0.11%) |
Sep 20, 2006 | 12.88 | 12.95 | 12.78 | 12.87 | 1,559,471 | -0.01(-0.06%) |
Sep 19, 2006 | 13.04 | 13.05 | 12.78 | 12.87 | 284,016 | -0.23(-1.77%) |
Sep 18, 2006 | 13.06 | 13.11 | 13.02 | 13.11 | 388,523 | +0.04(+0.33%) |
Sep 15, 2006 | 13.13 | 13.18 | 13.00 | 13.06 | 375,012 | -0.01(-0.11%) |
Sep 14, 2006 | 13.02 | 13.10 | 12.98 | 13.08 | 503,922 | -0.09(-0.66%) |
Sep 13, 2006 | 13.19 | 13.23 | 13.06 | 13.16 | 785,595 | -0.41(-2.99%) |
Sep 12, 2006 | 13.35 | 13.57 | 13.32 | 13.57 | 590,230 | +0.05(+0.38%) |
Sep 11, 2006 | 13.53 | 13.61 | 13.39 | 13.52 | 383,008 | -0.30(-2.20%) |
Sep 08, 2006 | 13.75 | 13.84 | 13.75 | 13.82 | 216,045 | +0.07(+0.47%) |
Sep 07, 2006 | 13.78 | 13.82 | 13.64 | 13.76 | 307,316 | -0.17(-1.20%) |
Sep 06, 2006 | 14.07 | 14.10 | 13.89 | 13.93 | 227,488 | -0.43(-2.98%) |
Sep 05, 2006 | 14.22 | 14.37 | 14.17 | 14.35 | 439,674 | +0.38(+2.70%) |
Sep 01, 2006 | 13.93 | 14.02 | 13.89 | 13.98 | 513,711 | +0.01(+0.10%) |
Aug 31, 2006 | 13.98 | 14.02 | 13.93 | 13.96 | 426,024 | +0.09(+0.63%) |
Aug 30, 2006 | 13.88 | 13.96 | 13.83 | 13.88 | 343,853 | -0.27(-1.90%) |
Aug 29, 2006 | 14.02 | 14.16 | 13.96 | 14.14 | 624,009 | +0.29(+2.09%) |
Aug 28, 2006 | 13.78 | 13.90 | 13.74 | 13.85 | 1,141,581 | -0.09(-0.62%) |
Aug 25, 2006 | 13.88 | 13.99 | 13.87 | 13.94 | 237,002 | -0.07(-0.47%) |
Aug 24, 2006 | 14.08 | 14.14 | 14.00 | 14.01 | 386,731 | -0.07(-0.52%) |
Aug 23, 2006 | 14.10 | 14.21 | 14.00 | 14.08 | 332,961 | +0.00(+0.00%) |
Aug 22, 2006 | 13.99 | 14.12 | 13.97 | 14.08 | 227,626 | +0.33(+2.43%) |
Aug 21, 2006 | 13.74 | 13.83 | 13.73 | 13.74 | 191,228 | -0.34(-2.42%) |
Aug 18, 2006 | 14.14 | 14.14 | 13.96 | 14.09 | 226,799 | -0.08(-0.56%) |
Aug 17, 2006 | 14.01 | 14.25 | 14.01 | 14.17 | 473,866 | +0.25(+1.83%) |
Aug 16, 2006 | 13.75 | 13.93 | 13.74 | 13.91 | 388,799 | +0.23(+1.70%) |
Aug 15, 2006 | 13.45 | 13.69 | 13.45 | 13.68 | 571,479 | +0.62(+4.78%) |
Aug 14, 2006 | 13.02 | 13.20 | 13.02 | 13.06 | 398,312 | +0.42(+3.33%) |
Aug 11, 2006 | 12.77 | 12.77 | 12.59 | 12.63 | 399,829 | -0.33(-2.52%) |
Aug 10, 2006 | 12.88 | 12.98 | 12.82 | 12.96 | 317,657 | +0.17(+1.36%) |
Aug 09, 2006 | 12.87 | 12.95 | 12.77 | 12.79 | 1,911,734 | +0.01(+0.11%) |
Aug 08, 2006 | 12.84 | 12.98 | 12.75 | 12.77 | 427,403 | +0.00(+0.00%) |
Aug 07, 2006 | 12.81 | 12.85 | 12.71 | 12.77 | 347,437 | -0.35(-2.65%) |
Aug 04, 2006 | 13.08 | 13.26 | 13.02 | 13.12 | 449,876 | +0.22(+1.74%) |
Aug 03, 2006 | 12.74 | 12.99 | 12.69 | 12.90 | 404,241 | +0.06(+0.45%) |
Aug 02, 2006 | 12.70 | 12.87 | 12.70 | 12.84 | 670,609 | +0.20(+1.55%) |