Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 13.90 | 14.16 | 13.74 | 13.86 | 2,549,915 | -0.67(-4.61%) |
Oct 30, 2006 | 14.21 | 14.66 | 13.96 | 14.53 | 1,077,695 | +0.03(+0.21%) |
Oct 27, 2006 | 14.35 | 14.58 | 14.27 | 14.50 | 954,730 | +0.12(+0.83%) |
Oct 26, 2006 | 14.20 | 14.50 | 14.10 | 14.38 | 1,568,002 | +0.16(+1.13%) |
Oct 25, 2006 | 13.75 | 14.42 | 13.22 | 14.22 | 1,474,525 | +0.09(+0.64%) |
Oct 24, 2006 | 14.19 | 14.19 | 13.76 | 14.13 | 874,211 | +0.01(+0.07%) |
Oct 23, 2006 | 14.02 | 14.28 | 13.83 | 14.12 | 766,651 | +0.00(+0.00%) |
Oct 20, 2006 | 14.18 | 14.22 | 13.91 | 14.12 | 707,939 | -0.01(-0.07%) |
Oct 19, 2006 | 13.97 | 14.15 | 13.80 | 14.13 | 1,452,344 | +0.09(+0.64%) |
Oct 18, 2006 | 14.83 | 14.94 | 13.83 | 14.04 | 1,612,587 | -0.68(-4.62%) |
Oct 17, 2006 | 14.85 | 14.94 | 14.27 | 14.72 | 851,420 | -0.24(-1.60%) |
Oct 16, 2006 | 15.00 | 15.13 | 14.60 | 14.96 | 1,269,014 | -0.07(-0.47%) |
Oct 13, 2006 | 14.70 | 15.33 | 14.68 | 15.03 | 2,957,231 | +0.37(+2.52%) |
Oct 12, 2006 | 13.95 | 14.71 | 13.87 | 14.66 | 1,708,803 | +0.78(+5.62%) |
Oct 11, 2006 | 13.77 | 13.91 | 13.54 | 13.88 | 1,194,786 | +0.14(+1.02%) |
Oct 10, 2006 | 13.35 | 13.90 | 13.26 | 13.74 | 1,493,483 | +0.36(+2.69%) |
Oct 09, 2006 | 13.58 | 13.76 | 13.08 | 13.38 | 995,583 | -0.23(-1.69%) |
Oct 06, 2006 | 13.00 | 13.65 | 12.79 | 13.61 | 3,639,659 | +0.67(+5.18%) |
Oct 05, 2006 | 11.70 | 12.95 | 11.60 | 12.94 | 2,840,133 | +1.20(+10.22%) |
Oct 04, 2006 | 11.33 | 11.87 | 11.31 | 11.74 | 2,593,640 | +0.36(+3.16%) |
Oct 03, 2006 | 11.00 | 11.39 | 11.00 | 11.38 | 2,116,143 | +0.07(+0.62%) |
Oct 02, 2006 | 11.30 | 11.56 | 11.03 | 11.31 | 2,201,339 | -0.07(-0.62%) |
Sep 29, 2006 | 11.58 | 12.02 | 11.20 | 11.38 | 5,198,583 | -0.18(-1.56%) |
Sep 28, 2006 | 12.99 | 13.34 | 10.87 | 11.56 | 24,484,904 | +3.76(+48.21%) |
Sep 27, 2006 | 7.650 | 8.060 | 7.520 | 7.800 | 1,389,200 | +0.15(+1.96%) |
Sep 26, 2006 | 6.950 | 7.790 | 6.950 | 7.650 | 1,450,523 | +0.67(+9.60%) |
Sep 25, 2006 | 6.800 | 6.990 | 6.700 | 6.980 | 306,370 | +0.27(+4.02%) |
Sep 22, 2006 | 6.530 | 7.060 | 6.530 | 6.710 | 691,505 | +0.14(+2.13%) |
Sep 21, 2006 | 6.680 | 6.700 | 6.480 | 6.570 | 95,960 | -0.07(-1.05%) |
Sep 20, 2006 | 6.640 | 6.730 | 6.550 | 6.640 | 139,902 | +0.08(+1.22%) |
Sep 19, 2006 | 6.690 | 6.710 | 6.350 | 6.560 | 165,507 | -0.15(-2.24%) |
Sep 18, 2006 | 6.710 | 6.780 | 6.670 | 6.710 | 174,802 | -0.05(-0.74%) |
Sep 15, 2006 | 6.820 | 6.830 | 6.620 | 6.760 | 590,510 | +0.00(+0.00%) |
Sep 14, 2006 | 6.700 | 6.760 | 6.600 | 6.760 | 172,795 | +0.06(+0.90%) |
Sep 13, 2006 | 6.460 | 6.700 | 6.410 | 6.700 | 161,101 | +0.25(+3.88%) |
Sep 12, 2006 | 6.280 | 6.450 | 6.280 | 6.450 | 137,371 | +0.20(+3.20%) |
Sep 11, 2006 | 6.090 | 6.300 | 6.090 | 6.250 | 126,847 | +0.10(+1.63%) |
Sep 08, 2006 | 6.220 | 6.230 | 6.100 | 6.150 | 180,194 | -0.08(-1.28%) |
Sep 07, 2006 | 6.320 | 6.420 | 6.230 | 6.230 | 139,100 | -0.15(-2.35%) |
Sep 06, 2006 | 6.390 | 6.450 | 6.190 | 6.380 | 200,917 | -0.01(-0.16%) |
Sep 05, 2006 | 6.150 | 6.410 | 6.140 | 6.390 | 184,311 | +0.28(+4.58%) |
Sep 01, 2006 | 6.260 | 6.310 | 6.060 | 6.110 | 277,503 | -0.14(-2.24%) |
Aug 31, 2006 | 6.010 | 6.270 | 5.960 | 6.250 | 290,358 | +0.19(+3.14%) |
Aug 30, 2006 | 6.180 | 6.280 | 5.970 | 6.060 | 719,636 | -0.08(-1.30%) |
Aug 29, 2006 | 6.050 | 6.140 | 5.880 | 6.140 | 329,196 | +0.13(+2.16%) |
Aug 28, 2006 | 5.670 | 6.080 | 5.670 | 6.010 | 1,061,946 | +0.32(+5.62%) |
Aug 25, 2006 | 5.650 | 5.730 | 5.650 | 5.690 | 343,980 | +0.03(+0.53%) |
Aug 24, 2006 | 5.800 | 5.900 | 5.620 | 5.660 | 389,966 | -0.15(-2.58%) |
Aug 23, 2006 | 5.900 | 5.963 | 5.760 | 5.810 | 236,900 | -0.08(-1.36%) |
Aug 22, 2006 | 5.850 | 5.950 | 5.840 | 5.890 | 159,505 | +0.01(+0.17%) |
Aug 21, 2006 | 5.930 | 5.970 | 5.800 | 5.880 | 225,789 | -0.06(-1.01%) |
Aug 18, 2006 | 5.990 | 6.000 | 5.910 | 5.940 | 382,189 | -0.01(-0.17%) |
Aug 17, 2006 | 5.850 | 6.080 | 5.850 | 5.950 | 476,289 | +0.06(+1.02%) |
Aug 16, 2006 | 5.990 | 6.000 | 5.860 | 5.890 | 171,247 | -0.03(-0.51%) |
Aug 15, 2006 | 5.930 | 5.990 | 5.810 | 5.920 | 425,755 | +0.08(+1.37%) |
Aug 14, 2006 | 5.890 | 5.970 | 5.830 | 5.840 | 216,672 | +0.02(+0.34%) |
Aug 11, 2006 | 5.930 | 5.960 | 5.800 | 5.820 | 257,720 | -0.15(-2.51%) |
Aug 10, 2006 | 5.900 | 6.090 | 5.896 | 5.970 | 477,296 | +0.01(+0.17%) |
Aug 09, 2006 | 6.070 | 6.090 | 5.940 | 5.960 | 310,313 | -0.08(-1.32%) |
Aug 08, 2006 | 6.160 | 6.210 | 5.920 | 6.040 | 453,003 | -0.07(-1.15%) |
Aug 07, 2006 | 6.300 | 6.300 | 6.020 | 6.110 | 432,269 | -0.23(-3.63%) |
Aug 04, 2006 | 6.600 | 6.750 | 6.190 | 6.340 | 479,171 | -0.18(-2.76%) |
Aug 03, 2006 | 6.550 | 6.620 | 6.320 | 6.520 | 644,802 | -0.09(-1.36%) |
Aug 02, 2006 | 6.850 | 6.850 | 6.488 | 6.610 | 464,164 | -0.19(-2.79%) |