Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 13.22 | 13.76 | 13.22 | 13.33 | 288,731 | +0.11(+0.83%) |
Oct 30, 2006 | 13.25 | 13.58 | 13.10 | 13.22 | 307,743 | +0.14(+1.07%) |
Oct 27, 2006 | 12.80 | 13.12 | 12.80 | 13.08 | 195,620 | +0.30(+2.35%) |
Oct 26, 2006 | 13.01 | 13.09 | 12.70 | 12.78 | 272,924 | -0.21(-1.62%) |
Oct 25, 2006 | 13.06 | 13.06 | 12.95 | 12.99 | 33,373 | +0.01(+0.08%) |
Oct 24, 2006 | 13.11 | 13.19 | 12.95 | 12.98 | 70,942 | -0.10(-0.76%) |
Oct 23, 2006 | 13.19 | 13.21 | 13.05 | 13.08 | 38,258 | -0.07(-0.53%) |
Oct 20, 2006 | 13.30 | 13.31 | 13.05 | 13.15 | 58,417 | -0.09(-0.68%) |
Oct 19, 2006 | 13.17 | 13.42 | 13.11 | 13.24 | 46,087 | +0.09(+0.68%) |
Oct 18, 2006 | 13.12 | 13.53 | 13.11 | 13.15 | 167,690 | -0.04(-0.30%) |
Oct 17, 2006 | 12.82 | 13.19 | 12.82 | 13.19 | 143,979 | +0.37(+2.89%) |
Oct 16, 2006 | 13.00 | 13.02 | 12.75 | 12.82 | 218,919 | -0.26(-1.99%) |
Oct 13, 2006 | 13.26 | 13.28 | 13.01 | 13.08 | 129,692 | -0.17(-1.28%) |
Oct 12, 2006 | 13.42 | 13.42 | 13.22 | 13.25 | 91,967 | -0.05(-0.38%) |
Oct 11, 2006 | 13.25 | 13.45 | 13.15 | 13.30 | 137,247 | -0.04(-0.30%) |
Oct 10, 2006 | 13.40 | 13.47 | 13.18 | 13.34 | 129,216 | -0.05(-0.37%) |
Oct 09, 2006 | 13.40 | 13.41 | 13.35 | 13.39 | 94,142 | +0.03(+0.22%) |
Oct 06, 2006 | 13.35 | 13.47 | 13.20 | 13.36 | 130,087 | -0.03(-0.22%) |
Oct 05, 2006 | 13.50 | 13.51 | 13.26 | 13.39 | 95,364 | +0.00(+0.00%) |
Oct 04, 2006 | 13.28 | 13.42 | 13.20 | 13.39 | 177,912 | +0.12(+0.90%) |
Oct 03, 2006 | 13.13 | 13.55 | 13.06 | 13.27 | 147,815 | +0.16(+1.22%) |
Oct 02, 2006 | 13.38 | 13.40 | 13.08 | 13.11 | 72,834 | -0.27(-2.02%) |
Sep 29, 2006 | 13.43 | 13.66 | 13.32 | 13.38 | 166,971 | -0.13(-0.96%) |
Sep 28, 2006 | 13.35 | 13.78 | 13.20 | 13.51 | 199,388 | +0.06(+0.45%) |
Sep 27, 2006 | 14.00 | 14.00 | 13.35 | 13.45 | 219,844 | -0.39(-2.82%) |
Sep 26, 2006 | 14.10 | 14.18 | 13.66 | 13.84 | 179,345 | -0.19(-1.35%) |
Sep 25, 2006 | 14.37 | 14.38 | 14.01 | 14.03 | 149,909 | -0.38(-2.64%) |
Sep 22, 2006 | 14.58 | 14.69 | 14.11 | 14.41 | 98,972 | -0.09(-0.62%) |
Sep 21, 2006 | 14.50 | 14.84 | 14.30 | 14.50 | 370,433 | +0.39(+2.76%) |
Sep 20, 2006 | 14.49 | 14.52 | 14.08 | 14.11 | 193,311 | -0.24(-1.67%) |
Sep 19, 2006 | 14.71 | 14.76 | 14.27 | 14.35 | 102,788 | -0.42(-2.84%) |
Sep 18, 2006 | 15.14 | 15.14 | 14.57 | 14.77 | 129,942 | -0.12(-0.81%) |
Sep 15, 2006 | 14.40 | 15.05 | 14.40 | 14.89 | 334,716 | +0.56(+3.91%) |
Sep 14, 2006 | 14.40 | 14.40 | 14.09 | 14.33 | 104,927 | +0.03(+0.21%) |
Sep 13, 2006 | 14.49 | 14.61 | 14.27 | 14.30 | 175,084 | -0.09(-0.63%) |
Sep 12, 2006 | 14.23 | 14.62 | 14.17 | 14.39 | 178,991 | +0.22(+1.55%) |
Sep 11, 2006 | 14.10 | 14.25 | 14.10 | 14.17 | 164,427 | -0.06(-0.42%) |
Sep 08, 2006 | 14.25 | 14.52 | 14.12 | 14.23 | 142,551 | -0.05(-0.35%) |
Sep 07, 2006 | 14.42 | 14.50 | 14.25 | 14.28 | 156,300 | -0.12(-0.83%) |
Sep 06, 2006 | 14.65 | 14.91 | 14.30 | 14.40 | 202,574 | -0.40(-2.70%) |
Sep 05, 2006 | 14.93 | 14.95 | 14.66 | 14.80 | 159,247 | +0.05(+0.34%) |
Sep 01, 2006 | 14.66 | 14.81 | 14.55 | 14.75 | 98,013 | +0.04(+0.27%) |
Aug 31, 2006 | 14.98 | 14.98 | 14.60 | 14.71 | 126,462 | -0.09(-0.61%) |
Aug 30, 2006 | 15.10 | 15.10 | 14.52 | 14.80 | 204,946 | -0.22(-1.46%) |
Aug 29, 2006 | 15.31 | 15.47 | 14.95 | 15.02 | 121,157 | -0.12(-0.79%) |
Aug 28, 2006 | 15.04 | 15.67 | 15.04 | 15.14 | 84,285 | +0.10(+0.66%) |
Aug 25, 2006 | 15.29 | 15.32 | 15.01 | 15.04 | 51,098 | -0.25(-1.64%) |
Aug 24, 2006 | 15.80 | 15.80 | 15.01 | 15.29 | 131,617 | -0.30(-1.92%) |
Aug 23, 2006 | 15.49 | 15.78 | 14.94 | 15.59 | 171,888 | +0.19(+1.23%) |
Aug 22, 2006 | 14.59 | 15.48 | 14.55 | 15.40 | 148,009 | +0.81(+5.55%) |
Aug 21, 2006 | 14.40 | 14.80 | 14.40 | 14.59 | 98,304 | +0.07(+0.48%) |
Aug 18, 2006 | 14.70 | 14.73 | 14.40 | 14.52 | 72,602 | -0.11(-0.75%) |
Aug 17, 2006 | 14.54 | 14.64 | 14.27 | 14.63 | 112,862 | +0.18(+1.25%) |
Aug 16, 2006 | 14.49 | 14.50 | 13.81 | 14.45 | 150,840 | +0.21(+1.47%) |
Aug 15, 2006 | 13.90 | 14.39 | 13.90 | 14.24 | 149,831 | +0.39(+2.82%) |
Aug 14, 2006 | 14.48 | 14.49 | 13.75 | 13.85 | 237,807 | -0.53(-3.69%) |
Aug 11, 2006 | 14.05 | 14.74 | 13.66 | 14.38 | 262,927 | +0.27(+1.91%) |
Aug 10, 2006 | 14.66 | 14.66 | 13.56 | 14.11 | 353,257 | -0.50(-3.42%) |
Aug 09, 2006 | 15.70 | 15.99 | 14.15 | 14.61 | 914,719 | -0.94(-6.05%) |
Aug 08, 2006 | 16.81 | 17.20 | 15.28 | 15.55 | 1,390,705 | -5.44(-25.92%) |
Aug 07, 2006 | 21.00 | 21.78 | 20.54 | 20.99 | 545,800 | +0.24(+1.16%) |
Aug 04, 2006 | 20.18 | 21.46 | 20.02 | 20.75 | 146,978 | +0.27(+1.32%) |
Aug 03, 2006 | 20.70 | 20.86 | 20.25 | 20.48 | 96,435 | -0.16(-0.78%) |
Aug 02, 2006 | 20.18 | 20.95 | 20.08 | 20.64 | 74,650 | +0.41(+2.03%) |