Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 17.69 | 18.30 | 17.58 | 17.87 | 257,469 | +0.27(+1.51%) |
Oct 30, 2006 | 17.94 | 18.01 | 17.49 | 17.60 | 213,369 | -0.48(-2.66%) |
Oct 27, 2006 | 17.79 | 18.34 | 17.57 | 18.08 | 357,084 | +0.31(+1.74%) |
Oct 26, 2006 | 17.44 | 17.99 | 17.30 | 17.78 | 343,023 | +0.33(+1.90%) |
Oct 25, 2006 | 16.73 | 17.44 | 16.65 | 17.44 | 389,922 | +0.77(+4.61%) |
Oct 24, 2006 | 16.67 | 16.76 | 16.42 | 16.68 | 262,814 | +0.08(+0.48%) |
Oct 23, 2006 | 16.31 | 16.69 | 16.01 | 16.60 | 417,495 | +0.29(+1.81%) |
Oct 20, 2006 | 16.38 | 16.47 | 16.06 | 16.30 | 260,097 | +0.00(+0.00%) |
Oct 19, 2006 | 16.01 | 16.33 | 15.65 | 16.30 | 382,107 | +0.42(+2.63%) |
Oct 18, 2006 | 15.91 | 16.32 | 15.82 | 15.88 | 448,794 | +0.00(+0.00%) |
Oct 17, 2006 | 15.59 | 15.94 | 14.96 | 15.88 | 640,868 | +0.31(+1.99%) |
Oct 16, 2006 | 15.38 | 15.70 | 15.16 | 15.58 | 254,829 | +0.29(+1.93%) |
Oct 13, 2006 | 15.22 | 15.39 | 14.81 | 15.28 | 230,829 | +0.15(+1.00%) |
Oct 12, 2006 | 14.47 | 15.13 | 14.47 | 15.13 | 333,071 | +0.55(+3.80%) |
Oct 11, 2006 | 13.97 | 14.64 | 13.80 | 14.58 | 484,026 | +0.39(+2.74%) |
Oct 10, 2006 | 14.38 | 14.38 | 13.75 | 14.19 | 612,911 | -0.19(-1.35%) |
Oct 09, 2006 | 14.01 | 14.40 | 13.99 | 14.38 | 263,608 | +0.30(+2.15%) |
Oct 06, 2006 | 13.94 | 14.15 | 13.46 | 14.08 | 549,308 | +0.06(+0.41%) |
Oct 05, 2006 | 14.42 | 14.63 | 13.77 | 14.02 | 658,304 | -0.36(-2.50%) |
Oct 04, 2006 | 14.18 | 14.58 | 13.71 | 14.38 | 485,308 | +0.13(+0.91%) |
Oct 03, 2006 | 13.96 | 14.63 | 13.70 | 14.25 | 324,796 | +0.22(+1.54%) |
Oct 02, 2006 | 13.93 | 14.29 | 13.68 | 14.04 | 257,090 | +0.16(+1.14%) |
Sep 29, 2006 | 14.25 | 14.35 | 13.85 | 13.88 | 260,885 | -0.32(-2.28%) |
Sep 28, 2006 | 14.35 | 14.50 | 14.01 | 14.20 | 305,831 | -0.10(-0.70%) |
Sep 27, 2006 | 13.97 | 14.38 | 13.85 | 14.30 | 156,676 | +0.24(+1.69%) |
Sep 26, 2006 | 14.04 | 14.20 | 13.79 | 14.07 | 152,578 | -0.04(-0.25%) |
Sep 25, 2006 | 13.70 | 14.30 | 13.38 | 14.10 | 259,395 | +0.47(+3.48%) |
Sep 22, 2006 | 13.43 | 13.73 | 13.32 | 13.63 | 143,105 | +0.12(+0.85%) |
Sep 21, 2006 | 13.82 | 13.82 | 13.29 | 13.51 | 155,487 | -0.31(-2.24%) |
Sep 20, 2006 | 13.04 | 13.91 | 13.04 | 13.82 | 194,980 | +0.82(+6.31%) |
Sep 19, 2006 | 13.45 | 13.56 | 12.77 | 13.00 | 100,867 | -0.45(-3.37%) |
Sep 18, 2006 | 13.66 | 13.78 | 13.32 | 13.45 | 61,431 | -0.13(-0.95%) |
Sep 15, 2006 | 13.55 | 13.63 | 13.35 | 13.58 | 208,137 | +0.17(+1.29%) |
Sep 14, 2006 | 13.60 | 13.60 | 13.16 | 13.41 | 113,076 | -0.27(-2.00%) |
Sep 13, 2006 | 13.26 | 14.30 | 13.15 | 13.68 | 257,243 | +0.38(+2.87%) |
Sep 12, 2006 | 12.68 | 13.47 | 12.55 | 13.30 | 102,525 | +0.68(+5.35%) |
Sep 11, 2006 | 12.58 | 12.80 | 12.47 | 12.63 | 67,756 | -0.06(-0.45%) |
Sep 08, 2006 | 12.71 | 12.82 | 12.41 | 12.68 | 101,141 | +0.05(+0.40%) |
Sep 07, 2006 | 12.18 | 12.79 | 12.09 | 12.63 | 163,682 | +0.36(+2.93%) |
Sep 06, 2006 | 12.43 | 12.48 | 12.25 | 12.27 | 83,571 | -0.26(-2.06%) |
Sep 05, 2006 | 12.68 | 12.73 | 12.44 | 12.53 | 221,312 | -0.02(-0.17%) |
Sep 01, 2006 | 12.61 | 13.09 | 12.51 | 12.55 | 101,422 | -0.13(-1.02%) |
Aug 31, 2006 | 13.63 | 13.75 | 12.66 | 12.68 | 199,879 | -0.96(-7.06%) |
Aug 30, 2006 | 12.81 | 13.77 | 12.51 | 13.65 | 432,536 | +0.83(+6.45%) |
Aug 29, 2006 | 12.16 | 12.83 | 12.15 | 12.82 | 138,867 | +0.65(+5.32%) |
Aug 28, 2006 | 12.12 | 12.37 | 12.02 | 12.17 | 56,921 | +0.11(+0.89%) |
Aug 25, 2006 | 12.23 | 12.29 | 11.90 | 12.07 | 71,754 | -0.24(-1.93%) |
Aug 24, 2006 | 12.55 | 12.72 | 12.16 | 12.30 | 104,957 | -0.25(-2.00%) |
Aug 23, 2006 | 12.97 | 13.15 | 12.53 | 12.55 | 82,602 | -0.42(-3.22%) |
Aug 22, 2006 | 12.94 | 13.07 | 12.89 | 12.97 | 96,030 | -0.03(-0.22%) |
Aug 21, 2006 | 13.05 | 13.16 | 12.89 | 13.00 | 121,673 | -0.14(-1.09%) |
Aug 18, 2006 | 13.18 | 13.19 | 12.95 | 13.14 | 99,846 | +0.03(+0.22%) |
Aug 17, 2006 | 13.00 | 13.27 | 13.00 | 13.12 | 262,444 | +0.04(+0.28%) |
Aug 16, 2006 | 13.20 | 13.23 | 12.97 | 13.08 | 169,761 | -0.01(-0.06%) |
Aug 15, 2006 | 13.23 | 13.30 | 13.03 | 13.09 | 198,787 | +0.07(+0.55%) |
Aug 14, 2006 | 12.94 | 13.20 | 12.58 | 13.02 | 201,413 | +0.14(+1.12%) |
Aug 11, 2006 | 13.07 | 13.19 | 12.86 | 12.87 | 228,951 | -0.25(-1.92%) |
Aug 10, 2006 | 12.79 | 13.37 | 12.57 | 13.12 | 948,835 | +0.38(+2.99%) |
Aug 09, 2006 | 12.49 | 12.97 | 12.09 | 12.74 | 368,022 | +0.41(+3.32%) |
Aug 08, 2006 | 11.73 | 12.90 | 11.73 | 12.33 | 190,963 | +0.60(+5.09%) |
Aug 07, 2006 | 12.86 | 12.86 | 11.51 | 11.74 | 264,496 | -1.22(-9.43%) |
Aug 04, 2006 | 13.30 | 13.30 | 12.67 | 12.96 | 196,724 | -0.20(-1.53%) |
Aug 03, 2006 | 12.87 | 13.17 | 12.87 | 13.16 | 230,125 | +0.14(+1.10%) |
Aug 02, 2006 | 12.58 | 13.11 | 12.58 | 13.02 | 113,811 | +0.55(+4.44%) |