Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 12.86 | 12.92 | 12.68 | 12.68 | 616,258 | -0.16(-1.25%) |
Oct 30, 2006 | 12.58 | 12.89 | 12.31 | 12.84 | 728,961 | +0.14(+1.11%) |
Oct 27, 2006 | 13.63 | 13.63 | 12.68 | 12.70 | 1,495,987 | -0.95(-6.98%) |
Oct 26, 2006 | 13.27 | 13.67 | 13.25 | 13.65 | 548,089 | +0.45(+3.41%) |
Oct 25, 2006 | 13.04 | 13.26 | 13.04 | 13.20 | 407,770 | +0.16(+1.26%) |
Oct 24, 2006 | 13.03 | 13.22 | 12.93 | 13.04 | 410,009 | -0.06(-0.49%) |
Oct 23, 2006 | 12.98 | 13.23 | 12.98 | 13.10 | 1,226,545 | -0.02(-0.15%) |
Oct 20, 2006 | 13.30 | 13.32 | 13.01 | 13.12 | 430,908 | -0.19(-1.45%) |
Oct 19, 2006 | 12.97 | 13.34 | 12.90 | 13.32 | 1,151,410 | +0.20(+1.50%) |
Oct 18, 2006 | 13.71 | 13.83 | 12.87 | 13.12 | 1,787,571 | -0.71(-5.14%) |
Oct 17, 2006 | 13.89 | 13.92 | 13.67 | 13.83 | 510,023 | -0.06(-0.41%) |
Oct 16, 2006 | 13.63 | 13.91 | 13.63 | 13.89 | 358,260 | +0.27(+2.01%) |
Oct 13, 2006 | 13.57 | 13.77 | 13.47 | 13.61 | 836,439 | +0.04(+0.33%) |
Oct 12, 2006 | 13.53 | 13.63 | 13.42 | 13.57 | 556,796 | +0.08(+0.57%) |
Oct 11, 2006 | 13.63 | 13.72 | 13.42 | 13.49 | 469,719 | -0.13(-0.97%) |
Oct 10, 2006 | 13.06 | 13.85 | 13.06 | 13.63 | 1,290,485 | +0.64(+4.95%) |
Oct 09, 2006 | 12.98 | 13.05 | 12.86 | 12.98 | 936,951 | -0.03(-0.22%) |
Oct 06, 2006 | 13.15 | 13.16 | 12.97 | 13.01 | 628,946 | -0.14(-1.04%) |
Oct 05, 2006 | 12.88 | 13.16 | 12.78 | 13.15 | 311,487 | +0.27(+2.12%) |
Oct 04, 2006 | 12.54 | 12.89 | 12.54 | 12.87 | 464,246 | +0.36(+2.89%) |
Oct 03, 2006 | 12.50 | 12.69 | 12.36 | 12.51 | 459,767 | -0.05(-0.38%) |
Oct 02, 2006 | 12.81 | 12.82 | 12.48 | 12.56 | 1,211,369 | -0.31(-2.37%) |
Sep 29, 2006 | 12.89 | 12.98 | 12.83 | 12.87 | 708,311 | -0.04(-0.34%) |
Sep 28, 2006 | 13.04 | 13.07 | 12.82 | 12.91 | 399,062 | -0.19(-1.44%) |
Sep 27, 2006 | 12.94 | 13.26 | 12.92 | 13.10 | 626,707 | +0.07(+0.56%) |
Sep 26, 2006 | 12.70 | 13.10 | 12.56 | 13.03 | 1,174,796 | +0.31(+2.43%) |
Sep 25, 2006 | 12.94 | 13.01 | 12.70 | 12.72 | 1,346,463 | -0.20(-1.56%) |
Sep 22, 2006 | 13.06 | 13.08 | 12.88 | 12.92 | 533,161 | -0.16(-1.26%) |
Sep 21, 2006 | 13.37 | 13.37 | 13.00 | 13.08 | 783,944 | -0.30(-2.22%) |
Sep 20, 2006 | 13.18 | 13.50 | 13.12 | 13.38 | 1,081,997 | +0.41(+3.16%) |
Sep 19, 2006 | 12.84 | 12.99 | 12.71 | 12.97 | 747,869 | +0.13(+1.00%) |
Sep 18, 2006 | 12.79 | 12.94 | 12.60 | 12.84 | 798,374 | +0.13(+1.01%) |
Sep 15, 2006 | 12.70 | 12.79 | 12.65 | 12.71 | 522,961 | +0.10(+0.76%) |
Sep 14, 2006 | 12.19 | 12.86 | 12.15 | 12.62 | 1,453,443 | +0.43(+3.53%) |
Sep 13, 2006 | 11.97 | 12.24 | 11.97 | 12.19 | 874,753 | +0.22(+1.81%) |
Sep 12, 2006 | 11.84 | 12.14 | 11.70 | 11.97 | 841,166 | +0.13(+1.09%) |
Sep 11, 2006 | 12.10 | 12.10 | 11.73 | 11.84 | 938,195 | -0.29(-2.39%) |
Sep 08, 2006 | 11.85 | 12.15 | 11.74 | 12.13 | 648,850 | +0.28(+2.34%) |
Sep 07, 2006 | 11.88 | 11.96 | 11.70 | 11.85 | 550,825 | -0.04(-0.37%) |
Sep 06, 2006 | 12.09 | 12.09 | 11.84 | 11.90 | 322,185 | -0.21(-1.76%) |
Sep 05, 2006 | 12.15 | 12.24 | 11.97 | 12.11 | 309,497 | -0.06(-0.46%) |
Sep 01, 2006 | 11.99 | 12.19 | 11.96 | 12.17 | 502,809 | +0.12(+1.03%) |
Aug 31, 2006 | 11.82 | 12.04 | 11.79 | 12.04 | 363,485 | +0.25(+2.08%) |
Aug 30, 2006 | 11.68 | 11.82 | 11.56 | 11.80 | 390,354 | +0.08(+0.69%) |
Aug 29, 2006 | 11.48 | 11.72 | 11.40 | 11.72 | 525,200 | +0.25(+2.21%) |
Aug 28, 2006 | 11.46 | 11.58 | 11.36 | 11.46 | 418,966 | -0.04(-0.38%) |
Aug 25, 2006 | 11.38 | 11.53 | 11.26 | 11.51 | 451,060 | +0.13(+1.17%) |
Aug 24, 2006 | 11.48 | 11.51 | 11.15 | 11.38 | 1,239,233 | -0.41(-3.48%) |
Aug 23, 2006 | 11.94 | 12.01 | 11.76 | 11.78 | 222,420 | -0.17(-1.41%) |
Aug 22, 2006 | 11.82 | 12.06 | 11.81 | 11.95 | 544,357 | -0.16(-1.29%) |
Aug 21, 2006 | 12.26 | 12.26 | 11.91 | 12.11 | 356,021 | -0.21(-1.70%) |
Aug 18, 2006 | 12.26 | 12.46 | 12.02 | 12.32 | 598,594 | +0.07(+0.56%) |
Aug 17, 2006 | 12.27 | 12.34 | 12.13 | 12.25 | 586,154 | -0.08(-0.65%) |
Aug 16, 2006 | 12.06 | 12.41 | 12.06 | 12.33 | 859,079 | +0.28(+2.34%) |
Aug 15, 2006 | 12.27 | 12.34 | 11.97 | 12.05 | 855,845 | -0.12(-1.02%) |
Aug 14, 2006 | 12.10 | 12.39 | 12.05 | 12.17 | 533,659 | +0.10(+0.87%) |
Aug 11, 2006 | 12.05 | 12.15 | 11.99 | 12.07 | 393,091 | -0.01(-0.07%) |
Aug 10, 2006 | 11.91 | 12.08 | 11.70 | 12.08 | 1,160,117 | +0.17(+1.45%) |
Aug 09, 2006 | 12.26 | 12.42 | 11.90 | 11.91 | 1,035,473 | -0.32(-2.60%) |
Aug 08, 2006 | 12.22 | 12.48 | 12.18 | 12.22 | 1,131,755 | +0.06(+0.53%) |
Aug 07, 2006 | 12.04 | 12.22 | 11.96 | 12.16 | 504,799 | +0.09(+0.77%) |
Aug 04, 2006 | 11.81 | 12.25 | 11.81 | 12.07 | 1,890,074 | +0.36(+3.06%) |
Aug 03, 2006 | 11.48 | 12.09 | 11.42 | 11.71 | 2,222,958 | +0.45(+4.04%) |
Aug 02, 2006 | 11.03 | 11.31 | 10.95 | 11.25 | 1,222,564 | +0.22(+2.00%) |