Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 14.23 | 14.23 | 14.02 | 14.04 | 497,946 | -0.19(-1.37%) |
Oct 30, 2006 | 14.12 | 14.63 | 14.12 | 14.23 | 654,139 | +0.14(+1.02%) |
Oct 27, 2006 | 13.85 | 14.21 | 13.79 | 14.09 | 561,358 | +0.24(+1.70%) |
Oct 26, 2006 | 13.63 | 13.85 | 13.59 | 13.85 | 349,764 | +0.38(+2.84%) |
Oct 25, 2006 | 13.34 | 13.53 | 13.31 | 13.47 | 263,324 | +0.13(+0.97%) |
Oct 24, 2006 | 13.38 | 13.43 | 13.28 | 13.34 | 165,537 | -0.07(-0.56%) |
Oct 23, 2006 | 13.33 | 13.57 | 13.23 | 13.42 | 233,287 | +0.06(+0.45%) |
Oct 20, 2006 | 13.37 | 13.41 | 13.17 | 13.36 | 138,504 | +0.03(+0.19%) |
Oct 19, 2006 | 13.26 | 13.45 | 13.20 | 13.33 | 249,307 | +0.15(+1.14%) |
Oct 18, 2006 | 13.28 | 13.46 | 13.14 | 13.18 | 321,062 | +0.01(+0.08%) |
Oct 17, 2006 | 13.02 | 13.19 | 13.02 | 13.17 | 361,779 | +0.03(+0.22%) |
Oct 16, 2006 | 12.97 | 13.24 | 12.97 | 13.14 | 213,596 | +0.19(+1.48%) |
Oct 13, 2006 | 12.94 | 13.05 | 12.91 | 12.95 | 188,565 | +0.01(+0.10%) |
Oct 12, 2006 | 12.57 | 12.96 | 12.57 | 12.94 | 253,645 | +0.40(+3.20%) |
Oct 11, 2006 | 12.51 | 12.62 | 12.44 | 12.54 | 191,235 | -0.01(-0.05%) |
Oct 10, 2006 | 12.51 | 12.59 | 12.46 | 12.54 | 223,275 | +0.02(+0.18%) |
Oct 09, 2006 | 12.60 | 12.60 | 12.35 | 12.52 | 280,011 | -0.04(-0.31%) |
Oct 06, 2006 | 12.46 | 12.59 | 12.27 | 12.56 | 312,384 | +0.07(+0.53%) |
Oct 05, 2006 | 11.94 | 12.54 | 11.94 | 12.49 | 363,447 | +0.55(+4.60%) |
Oct 04, 2006 | 11.80 | 12.01 | 11.80 | 11.94 | 388,812 | +0.06(+0.54%) |
Oct 03, 2006 | 11.87 | 12.01 | 11.74 | 11.88 | 250,975 | -0.03(-0.26%) |
Oct 02, 2006 | 12.01 | 12.08 | 11.83 | 11.91 | 156,859 | -0.09(-0.75%) |
Sep 29, 2006 | 12.26 | 12.27 | 11.99 | 12.00 | 326,068 | -0.31(-2.52%) |
Sep 28, 2006 | 12.32 | 12.34 | 12.07 | 12.31 | 113,473 | +0.00(+0.02%) |
Sep 27, 2006 | 12.33 | 12.46 | 12.24 | 12.31 | 199,913 | -0.02(-0.17%) |
Sep 26, 2006 | 12.19 | 12.43 | 12.14 | 12.33 | 288,689 | +0.14(+1.12%) |
Sep 25, 2006 | 12.11 | 12.22 | 11.89 | 12.19 | 404,164 | +0.52(+4.48%) |
Sep 22, 2006 | 11.79 | 11.83 | 11.58 | 11.67 | 218,602 | -0.21(-1.73%) |
Sep 21, 2006 | 12.20 | 12.22 | 11.79 | 11.88 | 326,402 | -0.27(-2.21%) |
Sep 20, 2006 | 11.98 | 12.31 | 11.91 | 12.14 | 620,764 | +0.23(+1.94%) |
Sep 19, 2006 | 11.54 | 11.92 | 11.54 | 11.91 | 618,762 | +0.32(+2.75%) |
Sep 18, 2006 | 11.79 | 11.87 | 11.58 | 11.59 | 286,019 | -0.29(-2.41%) |
Sep 15, 2006 | 11.93 | 12.03 | 11.87 | 11.88 | 455,227 | +0.04(+0.38%) |
Sep 14, 2006 | 11.62 | 11.91 | 11.62 | 11.84 | 275,005 | +0.20(+1.71%) |
Sep 13, 2006 | 11.49 | 11.67 | 11.49 | 11.64 | 239,962 | +0.15(+1.28%) |
Sep 12, 2006 | 11.29 | 11.61 | 11.28 | 11.49 | 422,854 | +0.26(+2.32%) |
Sep 11, 2006 | 11.37 | 11.37 | 11.17 | 11.23 | 242,966 | -0.14(-1.24%) |
Sep 08, 2006 | 11.31 | 11.55 | 11.31 | 11.37 | 238,961 | +0.10(+0.93%) |
Sep 07, 2006 | 11.38 | 11.52 | 11.20 | 11.26 | 338,417 | -0.12(-1.09%) |
Sep 06, 2006 | 11.56 | 11.63 | 11.35 | 11.39 | 266,328 | -0.16(-1.41%) |
Sep 05, 2006 | 11.09 | 11.68 | 10.97 | 11.55 | 481,259 | +0.39(+3.46%) |
Sep 01, 2006 | 10.79 | 11.23 | 10.79 | 11.17 | 484,263 | +0.55(+5.19%) |
Aug 31, 2006 | 11.32 | 11.42 | 10.58 | 10.61 | 1,393,717 | -0.39(-3.58%) |
Aug 30, 2006 | 10.94 | 11.16 | 10.86 | 11.01 | 204,251 | +0.14(+1.27%) |
Aug 29, 2006 | 10.86 | 10.94 | 10.55 | 10.87 | 268,330 | +0.08(+0.78%) |
Aug 28, 2006 | 10.61 | 10.86 | 10.60 | 10.79 | 201,581 | +0.22(+2.11%) |
Aug 25, 2006 | 10.27 | 10.61 | 10.16 | 10.56 | 152,855 | +0.29(+2.84%) |
Aug 24, 2006 | 10.36 | 10.50 | 10.18 | 10.27 | 110,803 | -0.10(-0.95%) |
Aug 23, 2006 | 10.66 | 10.66 | 10.32 | 10.37 | 139,505 | -0.29(-2.73%) |
Aug 22, 2006 | 10.55 | 10.72 | 10.51 | 10.66 | 78,096 | +0.06(+0.58%) |
Aug 21, 2006 | 10.61 | 10.70 | 10.47 | 10.60 | 76,093 | -0.14(-1.31%) |
Aug 18, 2006 | 10.77 | 10.84 | 10.58 | 10.74 | 128,157 | +0.02(+0.18%) |
Aug 17, 2006 | 10.58 | 10.83 | 10.51 | 10.72 | 154,523 | +0.08(+0.77%) |
Aug 16, 2006 | 10.38 | 10.78 | 10.38 | 10.64 | 320,728 | +0.34(+3.35%) |
Aug 15, 2006 | 10.04 | 10.32 | 10.04 | 10.29 | 296,698 | +0.35(+3.51%) |
Aug 14, 2006 | 9.876 | 10.19 | 9.876 | 9.945 | 221,272 | +0.01(+0.11%) |
Aug 11, 2006 | 9.942 | 9.990 | 9.784 | 9.934 | 138,837 | -0.04(-0.45%) |
Aug 10, 2006 | 9.760 | 10.13 | 9.453 | 9.979 | 420,184 | +0.18(+1.85%) |
Aug 09, 2006 | 10.07 | 10.22 | 9.727 | 9.798 | 425,190 | -0.20(-1.99%) |
Aug 08, 2006 | 10.26 | 10.36 | 9.963 | 9.997 | 207,255 | -0.27(-2.60%) |
Aug 07, 2006 | 10.31 | 10.37 | 10.13 | 10.26 | 200,246 | -0.15(-1.43%) |
Aug 04, 2006 | 10.78 | 10.85 | 10.19 | 10.41 | 309,715 | -0.24(-2.28%) |
Aug 03, 2006 | 10.43 | 10.83 | 10.43 | 10.65 | 173,547 | +0.10(+0.95%) |
Aug 02, 2006 | 10.40 | 10.65 | 10.40 | 10.55 | 159,529 | +0.18(+1.72%) |