Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 14.61 | 14.78 | 13.34 | 13.99 | 2,327,151 | -0.54(-3.72%) |
Oct 30, 2006 | 13.97 | 14.67 | 13.80 | 14.53 | 2,307,148 | +0.51(+3.64%) |
Oct 27, 2006 | 14.62 | 14.62 | 13.66 | 14.02 | 2,733,334 | -0.60(-4.10%) |
Oct 26, 2006 | 14.68 | 14.85 | 14.43 | 14.62 | 1,334,732 | +0.08(+0.55%) |
Oct 25, 2006 | 14.61 | 14.75 | 14.41 | 14.54 | 1,065,854 | -0.03(-0.21%) |
Oct 24, 2006 | 14.75 | 14.78 | 14.45 | 14.57 | 1,258,934 | -0.18(-1.22%) |
Oct 23, 2006 | 14.98 | 15.09 | 14.42 | 14.75 | 2,111,171 | -0.21(-1.40%) |
Oct 20, 2006 | 15.44 | 15.44 | 14.95 | 14.96 | 1,436,692 | -0.41(-2.67%) |
Oct 19, 2006 | 15.28 | 15.53 | 15.05 | 15.37 | 955,526 | +0.04(+0.26%) |
Oct 18, 2006 | 16.00 | 16.25 | 15.25 | 15.33 | 2,270,317 | +0.24(+1.59%) |
Oct 17, 2006 | 15.48 | 15.57 | 14.72 | 15.09 | 1,974,705 | -0.60(-3.82%) |
Oct 16, 2006 | 15.83 | 15.97 | 15.28 | 15.69 | 1,345,710 | -0.18(-1.13%) |
Oct 13, 2006 | 15.70 | 15.98 | 15.42 | 15.87 | 2,363,247 | +0.48(+3.12%) |
Oct 12, 2006 | 15.07 | 15.57 | 14.94 | 15.39 | 2,022,331 | +0.45(+3.01%) |
Oct 11, 2006 | 14.50 | 15.06 | 14.43 | 14.94 | 1,616,834 | +0.37(+2.54%) |
Oct 10, 2006 | 14.50 | 14.69 | 14.27 | 14.57 | 458,772 | +0.09(+0.62%) |
Oct 09, 2006 | 14.53 | 14.60 | 14.21 | 14.48 | 506,012 | -0.14(-0.96%) |
Oct 06, 2006 | 14.50 | 14.72 | 14.37 | 14.62 | 599,840 | +0.02(+0.14%) |
Oct 05, 2006 | 14.48 | 14.90 | 14.36 | 14.60 | 968,662 | +0.19(+1.32%) |
Oct 04, 2006 | 14.10 | 14.68 | 14.01 | 14.41 | 1,550,084 | +0.39(+2.78%) |
Oct 03, 2006 | 13.90 | 14.20 | 13.55 | 14.02 | 1,273,937 | +0.17(+1.23%) |
Oct 02, 2006 | 14.20 | 14.45 | 13.82 | 13.85 | 877,552 | -0.41(-2.88%) |
Sep 29, 2006 | 14.51 | 14.51 | 14.17 | 14.26 | 873,314 | -0.16(-1.11%) |
Sep 28, 2006 | 14.41 | 14.74 | 14.23 | 14.42 | 828,576 | +0.01(+0.07%) |
Sep 27, 2006 | 14.35 | 14.64 | 14.25 | 14.41 | 658,073 | -0.02(-0.14%) |
Sep 26, 2006 | 14.24 | 14.48 | 14.13 | 14.43 | 745,347 | +0.12(+0.84%) |
Sep 25, 2006 | 14.00 | 14.41 | 13.89 | 14.31 | 604,846 | +0.24(+1.71%) |
Sep 22, 2006 | 14.30 | 14.34 | 13.88 | 14.07 | 1,063,154 | -0.41(-2.83%) |
Sep 21, 2006 | 15.02 | 15.08 | 14.35 | 14.48 | 849,530 | -0.53(-3.53%) |
Sep 20, 2006 | 14.61 | 15.15 | 14.54 | 15.01 | 1,590,180 | +0.49(+3.37%) |
Sep 19, 2006 | 14.09 | 14.59 | 13.83 | 14.52 | 1,556,633 | +0.51(+3.64%) |
Sep 18, 2006 | 13.92 | 14.16 | 13.55 | 14.01 | 2,245,868 | +0.12(+0.86%) |
Sep 15, 2006 | 14.58 | 14.92 | 13.80 | 13.89 | 1,823,633 | -0.55(-3.81%) |
Sep 14, 2006 | 14.15 | 14.54 | 13.89 | 14.44 | 1,253,545 | +0.25(+1.76%) |
Sep 13, 2006 | 13.58 | 14.30 | 13.58 | 14.19 | 2,651,859 | +0.57(+4.19%) |
Sep 12, 2006 | 13.22 | 13.69 | 12.93 | 13.62 | 2,635,687 | +0.37(+2.79%) |
Sep 11, 2006 | 11.83 | 13.31 | 11.70 | 13.25 | 3,176,894 | +1.40(+11.81%) |
Sep 08, 2006 | 11.77 | 11.99 | 11.55 | 11.85 | 837,024 | +0.23(+1.98%) |
Sep 07, 2006 | 11.40 | 11.87 | 11.40 | 11.62 | 986,700 | +0.08(+0.69%) |
Sep 06, 2006 | 11.42 | 11.68 | 11.30 | 11.54 | 1,273,018 | -0.05(-0.43%) |
Sep 05, 2006 | 11.26 | 11.65 | 11.05 | 11.59 | 1,590,714 | +0.28(+2.48%) |
Sep 01, 2006 | 11.00 | 11.56 | 10.88 | 11.31 | 6,227,951 | -0.89(-7.30%) |
Aug 31, 2006 | 12.10 | 12.43 | 11.97 | 12.20 | 1,534,875 | +0.11(+0.91%) |
Aug 30, 2006 | 12.29 | 12.33 | 11.90 | 12.09 | 882,940 | -0.09(-0.74%) |
Aug 29, 2006 | 12.16 | 12.21 | 11.98 | 12.18 | 815,027 | +0.06(+0.50%) |
Aug 28, 2006 | 12.15 | 12.26 | 11.70 | 12.12 | 1,227,336 | +0.13(+1.08%) |
Aug 25, 2006 | 12.05 | 12.33 | 11.90 | 11.99 | 754,959 | -0.11(-0.91%) |
Aug 24, 2006 | 12.67 | 12.68 | 11.91 | 12.10 | 1,483,969 | -0.57(-4.50%) |
Aug 23, 2006 | 12.60 | 12.89 | 12.49 | 12.67 | 1,039,811 | +0.10(+0.80%) |
Aug 22, 2006 | 12.65 | 12.81 | 12.52 | 12.57 | 913,429 | -0.12(-0.95%) |
Aug 21, 2006 | 12.68 | 13.00 | 12.34 | 12.69 | 1,650,940 | +0.02(+0.16%) |
Aug 18, 2006 | 12.74 | 12.84 | 12.40 | 12.67 | 866,931 | -0.13(-1.02%) |
Aug 17, 2006 | 12.56 | 12.84 | 12.30 | 12.80 | 1,302,224 | +0.24(+1.91%) |
Aug 16, 2006 | 11.69 | 12.85 | 11.58 | 12.56 | 2,501,487 | +1.00(+8.65%) |
Aug 15, 2006 | 11.49 | 11.68 | 11.19 | 11.56 | 1,179,839 | +0.26(+2.30%) |
Aug 14, 2006 | 10.74 | 11.45 | 10.69 | 11.30 | 2,266,194 | +0.68(+6.40%) |
Aug 11, 2006 | 10.59 | 10.72 | 10.50 | 10.62 | 804,817 | -0.02(-0.19%) |
Aug 10, 2006 | 10.48 | 10.71 | 10.42 | 10.64 | 1,072,858 | +0.13(+1.24%) |
Aug 09, 2006 | 10.66 | 11.08 | 10.47 | 10.51 | 1,272,468 | +0.01(+0.10%) |
Aug 08, 2006 | 10.55 | 10.72 | 10.41 | 10.50 | 665,394 | -0.06(-0.57%) |
Aug 07, 2006 | 10.57 | 10.69 | 10.49 | 10.56 | 459,719 | -0.05(-0.47%) |
Aug 04, 2006 | 10.92 | 11.22 | 10.50 | 10.61 | 1,039,718 | -0.16(-1.49%) |
Aug 03, 2006 | 10.66 | 10.90 | 10.50 | 10.77 | 617,854 | +0.00(+0.00%) |
Aug 02, 2006 | 10.50 | 11.13 | 10.49 | 10.77 | 1,672,970 | +0.35(+3.36%) |