Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 13.88 | 13.94 | 13.60 | 13.69 | 41,521 | -0.37(-2.62%) |
Oct 30, 2006 | 13.44 | 14.06 | 13.43 | 14.05 | 17,688 | +0.62(+4.59%) |
Oct 27, 2006 | 13.48 | 13.54 | 13.39 | 13.44 | 30,579 | -0.21(-1.52%) |
Oct 26, 2006 | 13.11 | 13.65 | 13.09 | 13.65 | 29,595 | +0.52(+3.93%) |
Oct 25, 2006 | 13.35 | 13.35 | 13.09 | 13.13 | 24,850 | -0.30(-2.21%) |
Oct 24, 2006 | 13.47 | 13.53 | 13.38 | 13.43 | 22,418 | -0.08(-0.62%) |
Oct 23, 2006 | 13.67 | 13.67 | 13.48 | 13.51 | 21,659 | -0.16(-1.17%) |
Oct 20, 2006 | 13.91 | 13.91 | 13.67 | 13.67 | 3,109 | -0.24(-1.75%) |
Oct 19, 2006 | 13.88 | 13.95 | 13.79 | 13.91 | 9,105 | -0.11(-0.76%) |
Oct 18, 2006 | 14.13 | 14.13 | 13.97 | 14.02 | 6,214 | -0.17(-1.21%) |
Oct 17, 2006 | 13.99 | 14.20 | 13.99 | 14.19 | 7,548 | +0.21(+1.48%) |
Oct 16, 2006 | 14.14 | 14.14 | 13.87 | 13.98 | 12,736 | -0.23(-1.59%) |
Oct 13, 2006 | 14.24 | 14.36 | 14.17 | 14.21 | 10,369 | -0.18(-1.24%) |
Oct 12, 2006 | 13.95 | 14.39 | 13.88 | 14.39 | 14,170 | +0.39(+2.75%) |
Oct 11, 2006 | 13.98 | 14.04 | 13.97 | 14.00 | 13,209 | -0.03(-0.21%) |
Oct 10, 2006 | 13.82 | 14.03 | 13.78 | 14.03 | 20,260 | +0.15(+1.11%) |
Oct 09, 2006 | 13.97 | 13.97 | 13.79 | 13.88 | 5,393 | -0.04(-0.30%) |
Oct 06, 2006 | 14.10 | 14.10 | 13.85 | 13.92 | 4,117 | -0.15(-1.05%) |
Oct 05, 2006 | 13.90 | 14.27 | 13.89 | 14.07 | 28,474 | -0.02(-0.17%) |
Oct 04, 2006 | 13.73 | 14.13 | 13.42 | 14.09 | 15,991 | +0.39(+2.81%) |
Oct 03, 2006 | 13.57 | 13.85 | 13.57 | 13.70 | 77,228 | +0.15(+1.14%) |
Oct 02, 2006 | 13.86 | 13.86 | 13.53 | 13.55 | 16,849 | -0.31(-2.23%) |
Sep 29, 2006 | 13.95 | 13.95 | 13.74 | 13.86 | 28,835 | -0.25(-1.77%) |
Sep 28, 2006 | 14.18 | 14.35 | 14.03 | 14.11 | 38,030 | -0.10(-0.71%) |
Sep 27, 2006 | 14.23 | 14.39 | 14.20 | 14.21 | 20,223 | -0.02(-0.13%) |
Sep 26, 2006 | 14.29 | 14.33 | 14.23 | 14.23 | 17,543 | -0.12(-0.83%) |
Sep 25, 2006 | 14.65 | 14.65 | 14.25 | 14.35 | 26,566 | -0.32(-2.18%) |
Sep 22, 2006 | 14.40 | 14.71 | 14.32 | 14.67 | 33,998 | +0.16(+1.10%) |
Sep 21, 2006 | 14.40 | 14.53 | 14.39 | 14.51 | 15,618 | +0.10(+0.70%) |
Sep 20, 2006 | 14.65 | 14.65 | 14.36 | 14.40 | 16,087 | -0.26(-1.74%) |
Sep 19, 2006 | 14.59 | 14.71 | 14.33 | 14.66 | 41,521 | +0.05(+0.33%) |
Sep 18, 2006 | 14.62 | 14.65 | 14.39 | 14.61 | 37,317 | -0.04(-0.28%) |
Sep 15, 2006 | 14.62 | 14.65 | 14.49 | 14.65 | 36,953 | +0.08(+0.53%) |
Sep 14, 2006 | 14.47 | 14.62 | 14.40 | 14.58 | 61,586 | -0.05(-0.32%) |
Sep 13, 2006 | 14.54 | 14.65 | 14.45 | 14.62 | 25,191 | +0.01(+0.08%) |
Sep 12, 2006 | 14.59 | 14.64 | 14.48 | 14.61 | 44,843 | +0.01(+0.08%) |
Sep 11, 2006 | 14.47 | 14.63 | 14.39 | 14.60 | 37,590 | -0.03(-0.20%) |
Sep 08, 2006 | 14.56 | 14.64 | 14.48 | 14.63 | 48,379 | +0.02(+0.12%) |
Sep 07, 2006 | 14.61 | 14.74 | 14.57 | 14.61 | 30,340 | -0.03(-0.20%) |
Sep 06, 2006 | 14.48 | 14.76 | 14.30 | 14.64 | 62,277 | +0.14(+0.98%) |
Sep 05, 2006 | 14.72 | 14.83 | 14.45 | 14.50 | 69,970 | -0.33(-2.24%) |
Sep 01, 2006 | 14.83 | 14.84 | 14.72 | 14.83 | 26,711 | +0.01(+0.08%) |
Aug 31, 2006 | 14.93 | 14.98 | 14.79 | 14.82 | 104,700 | -0.08(-0.56%) |
Aug 30, 2006 | 14.68 | 15.06 | 14.48 | 14.90 | 147,891 | +0.20(+1.37%) |
Aug 29, 2006 | 14.08 | 14.74 | 14.08 | 14.70 | 90,185 | +0.60(+4.25%) |
Aug 28, 2006 | 13.80 | 14.13 | 13.80 | 14.10 | 103,982 | +0.26(+1.84%) |
Aug 25, 2006 | 13.53 | 13.94 | 13.53 | 13.85 | 94,392 | +0.26(+1.88%) |
Aug 24, 2006 | 13.26 | 13.65 | 13.24 | 13.59 | 130,378 | +0.33(+2.51%) |
Aug 23, 2006 | 13.24 | 13.32 | 13.22 | 13.26 | 52,758 | +0.02(+0.18%) |
Aug 22, 2006 | 13.69 | 13.73 | 13.24 | 13.24 | 240,062 | -0.49(-3.59%) |
Aug 21, 2006 | 13.72 | 13.87 | 13.70 | 13.73 | 62,408 | -0.07(-0.47%) |
Aug 18, 2006 | 13.81 | 13.86 | 13.67 | 13.79 | 53,470 | +0.04(+0.30%) |
Aug 17, 2006 | 13.39 | 13.79 | 13.39 | 13.75 | 98,864 | +0.11(+0.78%) |
Aug 16, 2006 | 13.09 | 13.65 | 13.05 | 13.65 | 112,189 | -0.05(-0.39%) |
Aug 15, 2006 | 13.65 | 13.75 | 13.57 | 13.70 | 160,031 | +0.22(+1.63%) |
Aug 14, 2006 | 13.23 | 13.54 | 13.23 | 13.48 | 112,755 | +0.25(+1.88%) |
Aug 11, 2006 | 13.17 | 13.28 | 13.14 | 13.23 | 128,778 | -0.05(-0.40%) |
Aug 10, 2006 | 13.00 | 13.28 | 12.96 | 13.28 | 75,241 | +0.04(+0.31%) |
Aug 09, 2006 | 13.23 | 13.29 | 13.14 | 13.24 | 123,049 | -0.02(-0.18%) |
Aug 08, 2006 | 12.93 | 13.28 | 12.83 | 13.27 | 133,161 | +0.33(+2.57%) |
Aug 07, 2006 | 12.09 | 12.93 | 12.09 | 12.93 | 217,848 | +0.68(+5.57%) |
Aug 04, 2006 | 12.04 | 12.27 | 12.02 | 12.25 | 83,040 | +0.17(+1.42%) |
Aug 03, 2006 | 12.04 | 12.10 | 12.03 | 12.08 | 76,711 | -0.06(-0.49%) |
Aug 02, 2006 | 12.03 | 12.18 | 12.03 | 12.14 | 204,727 | +0.11(+0.89%) |