Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 12.99 | 13.13 | 12.60 | 12.69 | 120,549 | -0.17(-1.32%) |
Oct 30, 2006 | 13.02 | 13.10 | 12.86 | 12.86 | 72,530 | -0.38(-2.87%) |
Oct 27, 2006 | 13.43 | 13.47 | 13.01 | 13.24 | 43,110 | -0.24(-1.78%) |
Oct 26, 2006 | 13.56 | 13.57 | 13.11 | 13.48 | 47,591 | -0.17(-1.25%) |
Oct 25, 2006 | 14.00 | 14.12 | 11.98 | 13.65 | 216,860 | -1.09(-7.39%) |
Oct 24, 2006 | 14.05 | 14.75 | 13.78 | 14.74 | 35,388 | +0.74(+5.29%) |
Oct 23, 2006 | 14.05 | 14.05 | 13.87 | 14.00 | 6,462 | -0.04(-0.28%) |
Oct 20, 2006 | 13.90 | 14.05 | 13.87 | 14.04 | 2,901 | +0.14(+1.01%) |
Oct 19, 2006 | 13.89 | 13.96 | 13.86 | 13.90 | 13,700 | -0.19(-1.35%) |
Oct 18, 2006 | 14.20 | 14.38 | 13.91 | 14.09 | 18,948 | +0.03(+0.21%) |
Oct 17, 2006 | 14.12 | 14.25 | 14.00 | 14.06 | 12,006 | -0.06(-0.42%) |
Oct 16, 2006 | 14.28 | 14.39 | 14.05 | 14.12 | 8,587 | -0.27(-1.88%) |
Oct 13, 2006 | 14.04 | 14.42 | 14.04 | 14.39 | 12,770 | +0.22(+1.55%) |
Oct 12, 2006 | 14.08 | 14.20 | 14.00 | 14.17 | 20,132 | +0.09(+0.64%) |
Oct 11, 2006 | 14.29 | 14.30 | 14.01 | 14.08 | 15,511 | -0.12(-0.85%) |
Oct 10, 2006 | 14.34 | 14.60 | 14.20 | 14.20 | 18,259 | -0.42(-2.87%) |
Oct 09, 2006 | 14.30 | 14.62 | 14.09 | 14.62 | 20,012 | +0.17(+1.18%) |
Oct 06, 2006 | 14.13 | 14.47 | 14.13 | 14.45 | 17,392 | +0.13(+0.91%) |
Oct 05, 2006 | 13.64 | 14.39 | 13.64 | 14.32 | 36,445 | +0.47(+3.39%) |
Oct 04, 2006 | 13.83 | 13.95 | 13.79 | 13.85 | 28,786 | +0.05(+0.36%) |
Oct 03, 2006 | 13.45 | 13.87 | 13.45 | 13.80 | 25,196 | +0.31(+2.30%) |
Oct 02, 2006 | 13.35 | 13.50 | 13.20 | 13.49 | 14,848 | +0.16(+1.20%) |
Sep 29, 2006 | 13.40 | 13.45 | 13.18 | 13.33 | 10,732 | +0.03(+0.23%) |
Sep 28, 2006 | 13.08 | 13.30 | 13.08 | 13.30 | 16,872 | +0.19(+1.45%) |
Sep 27, 2006 | 12.85 | 13.14 | 12.75 | 13.11 | 29,608 | +0.36(+2.82%) |
Sep 26, 2006 | 13.05 | 13.10 | 12.73 | 12.75 | 36,032 | -0.28(-2.15%) |
Sep 25, 2006 | 12.84 | 13.07 | 12.84 | 13.03 | 13,268 | -0.03(-0.23%) |
Sep 22, 2006 | 13.19 | 13.19 | 12.70 | 13.06 | 5,622 | +0.02(+0.15%) |
Sep 21, 2006 | 13.19 | 13.25 | 12.90 | 13.04 | 26,983 | -0.02(-0.15%) |
Sep 20, 2006 | 13.45 | 13.46 | 13.02 | 13.06 | 10,237 | -0.37(-2.76%) |
Sep 19, 2006 | 13.25 | 13.43 | 13.25 | 13.43 | 12,272 | +0.08(+0.60%) |
Sep 18, 2006 | 13.10 | 13.49 | 13.09 | 13.35 | 12,995 | +0.31(+2.38%) |
Sep 15, 2006 | 12.66 | 13.04 | 12.66 | 13.04 | 30,556 | +0.17(+1.32%) |
Sep 14, 2006 | 12.56 | 12.95 | 12.50 | 12.87 | 15,527 | +0.18(+1.42%) |
Sep 13, 2006 | 13.29 | 13.29 | 11.98 | 12.69 | 84,274 | -0.60(-4.51%) |
Sep 12, 2006 | 13.66 | 13.77 | 13.28 | 13.29 | 16,410 | -0.49(-3.56%) |
Sep 11, 2006 | 13.71 | 13.87 | 13.71 | 13.78 | 11,890 | -0.12(-0.86%) |
Sep 08, 2006 | 13.84 | 13.95 | 13.74 | 13.90 | 31,280 | +0.08(+0.58%) |
Sep 07, 2006 | 13.65 | 13.82 | 13.65 | 13.82 | 15,300 | +0.02(+0.14%) |
Sep 06, 2006 | 13.65 | 13.80 | 13.65 | 13.80 | 25,785 | +0.11(+0.80%) |
Sep 05, 2006 | 13.63 | 13.75 | 13.33 | 13.69 | 15,184 | +0.06(+0.44%) |
Sep 01, 2006 | 13.60 | 13.65 | 13.45 | 13.63 | 16,675 | +0.06(+0.44%) |
Aug 31, 2006 | 13.10 | 13.59 | 13.06 | 13.57 | 60,966 | +0.41(+3.12%) |
Aug 30, 2006 | 12.94 | 13.32 | 12.94 | 13.16 | 28,720 | +0.21(+1.62%) |
Aug 29, 2006 | 12.95 | 12.99 | 12.77 | 12.95 | 10,194 | +0.02(+0.15%) |
Aug 28, 2006 | 13.16 | 13.16 | 12.88 | 12.93 | 42,277 | -0.09(-0.69%) |
Aug 25, 2006 | 13.27 | 13.38 | 12.95 | 13.02 | 24,003 | -0.40(-2.98%) |
Aug 24, 2006 | 13.50 | 13.55 | 13.25 | 13.42 | 26,464 | +0.04(+0.30%) |
Aug 23, 2006 | 13.36 | 13.43 | 13.26 | 13.38 | 14,060 | +0.17(+1.29%) |
Aug 22, 2006 | 13.41 | 13.47 | 13.21 | 13.21 | 18,523 | -0.20(-1.49%) |
Aug 21, 2006 | 13.50 | 13.50 | 13.36 | 13.41 | 13,263 | -0.02(-0.15%) |
Aug 18, 2006 | 13.30 | 13.50 | 13.22 | 13.43 | 18,748 | +0.11(+0.86%) |
Aug 17, 2006 | 13.22 | 13.35 | 13.22 | 13.32 | 20,658 | +0.03(+0.20%) |
Aug 16, 2006 | 13.36 | 13.36 | 13.08 | 13.29 | 46,245 | -0.06(-0.45%) |
Aug 15, 2006 | 13.13 | 13.35 | 12.97 | 13.35 | 33,704 | +0.32(+2.46%) |
Aug 14, 2006 | 13.00 | 13.10 | 12.83 | 13.03 | 46,743 | +0.14(+1.09%) |
Aug 11, 2006 | 12.53 | 12.94 | 12.53 | 12.89 | 24,471 | +0.31(+2.46%) |
Aug 10, 2006 | 12.25 | 12.59 | 12.25 | 12.58 | 25,265 | +0.26(+2.11%) |
Aug 09, 2006 | 12.55 | 12.58 | 12.31 | 12.32 | 17,449 | -0.21(-1.68%) |
Aug 08, 2006 | 12.47 | 12.65 | 12.38 | 12.53 | 15,127 | +0.07(+0.56%) |
Aug 07, 2006 | 12.40 | 12.58 | 12.40 | 12.46 | 20,121 | +0.00(+0.00%) |
Aug 04, 2006 | 12.63 | 12.73 | 12.44 | 12.46 | 48,605 | -0.09(-0.72%) |
Aug 03, 2006 | 12.41 | 12.57 | 12.36 | 12.55 | 27,196 | +0.05(+0.40%) |
Aug 02, 2006 | 12.31 | 12.63 | 12.26 | 12.50 | 38,496 | +0.25(+2.04%) |