Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 14.54 | 14.55 | 14.37 | 14.49 | 460,799 | -0.01(-0.09%) |
Oct 30, 2006 | 14.38 | 14.56 | 14.25 | 14.50 | 497,722 | +0.06(+0.43%) |
Oct 27, 2006 | 14.59 | 14.61 | 14.41 | 14.44 | 458,308 | -0.23(-1.54%) |
Oct 26, 2006 | 14.74 | 14.81 | 14.47 | 14.67 | 709,294 | -0.06(-0.42%) |
Oct 25, 2006 | 14.67 | 14.82 | 14.52 | 14.73 | 1,045,846 | +0.13(+0.89%) |
Oct 24, 2006 | 14.73 | 14.80 | 14.48 | 14.60 | 611,713 | -0.13(-0.88%) |
Oct 23, 2006 | 14.55 | 14.74 | 14.40 | 14.73 | 831,930 | +0.14(+0.94%) |
Oct 20, 2006 | 14.43 | 14.63 | 14.24 | 14.59 | 715,887 | +0.18(+1.23%) |
Oct 19, 2006 | 14.33 | 14.42 | 14.26 | 14.41 | 575,816 | +0.07(+0.48%) |
Oct 18, 2006 | 14.26 | 14.43 | 14.26 | 14.35 | 957,642 | +0.17(+1.20%) |
Oct 17, 2006 | 14.33 | 14.34 | 14.17 | 14.18 | 674,862 | -0.18(-1.28%) |
Oct 16, 2006 | 14.20 | 14.39 | 14.16 | 14.36 | 503,875 | +0.16(+1.15%) |
Oct 13, 2006 | 14.33 | 14.33 | 14.13 | 14.20 | 775,813 | -0.10(-0.72%) |
Oct 12, 2006 | 13.98 | 14.30 | 13.95 | 14.30 | 716,913 | +0.32(+2.30%) |
Oct 11, 2006 | 14.00 | 14.06 | 13.82 | 13.98 | 423,583 | -0.04(-0.29%) |
Oct 10, 2006 | 13.98 | 14.04 | 13.85 | 14.02 | 310,325 | +0.08(+0.59%) |
Oct 09, 2006 | 13.71 | 14.00 | 13.62 | 13.94 | 516,036 | +0.24(+1.74%) |
Oct 06, 2006 | 13.83 | 13.92 | 13.64 | 13.70 | 530,542 | -0.12(-0.89%) |
Oct 05, 2006 | 13.72 | 13.85 | 13.63 | 13.82 | 945,042 | +0.35(+2.64%) |
Oct 04, 2006 | 13.25 | 13.49 | 13.20 | 13.47 | 410,543 | +0.18(+1.39%) |
Oct 03, 2006 | 13.32 | 13.38 | 13.19 | 13.28 | 742,700 | -0.03(-0.21%) |
Oct 02, 2006 | 13.28 | 13.43 | 13.17 | 13.31 | 480,872 | +0.03(+0.21%) |
Sep 29, 2006 | 13.38 | 13.45 | 13.25 | 13.28 | 443,510 | -0.10(-0.71%) |
Sep 28, 2006 | 13.38 | 13.48 | 13.24 | 13.38 | 329,372 | +0.04(+0.31%) |
Sep 27, 2006 | 13.38 | 13.45 | 13.29 | 13.34 | 612,885 | -0.04(-0.31%) |
Sep 26, 2006 | 13.30 | 13.68 | 13.25 | 13.38 | 819,622 | +0.12(+0.87%) |
Sep 25, 2006 | 12.97 | 13.26 | 12.92 | 13.26 | 651,419 | +0.27(+2.10%) |
Sep 22, 2006 | 13.10 | 13.10 | 12.90 | 12.99 | 549,296 | -0.14(-1.09%) |
Sep 21, 2006 | 12.96 | 13.41 | 12.93 | 13.13 | 1,142,695 | +0.20(+1.58%) |
Sep 20, 2006 | 12.63 | 12.95 | 12.63 | 12.93 | 946,214 | +0.36(+2.88%) |
Sep 19, 2006 | 12.44 | 12.63 | 12.37 | 12.56 | 621,236 | +0.12(+0.99%) |
Sep 18, 2006 | 12.53 | 12.64 | 12.41 | 12.44 | 640,577 | -0.07(-0.55%) |
Sep 15, 2006 | 12.50 | 12.77 | 12.45 | 12.51 | 1,577,414 | +0.08(+0.66%) |
Sep 14, 2006 | 12.44 | 12.48 | 12.33 | 12.43 | 448,199 | +0.03(+0.22%) |
Sep 13, 2006 | 12.27 | 12.48 | 12.24 | 12.40 | 554,864 | +0.09(+0.72%) |
Sep 12, 2006 | 11.98 | 12.41 | 11.91 | 12.31 | 1,068,410 | +0.33(+2.79%) |
Sep 11, 2006 | 11.88 | 12.05 | 11.79 | 11.98 | 611,127 | +0.03(+0.23%) |
Sep 08, 2006 | 12.01 | 12.03 | 11.94 | 11.95 | 513,253 | -0.04(-0.34%) |
Sep 07, 2006 | 12.13 | 12.17 | 11.98 | 11.99 | 501,678 | -0.19(-1.57%) |
Sep 06, 2006 | 12.31 | 12.44 | 12.17 | 12.18 | 326,442 | -0.20(-1.60%) |
Sep 05, 2006 | 12.49 | 12.51 | 12.35 | 12.38 | 400,287 | -0.09(-0.71%) |
Sep 01, 2006 | 12.35 | 12.53 | 12.35 | 12.47 | 380,800 | +0.18(+1.44%) |
Aug 31, 2006 | 12.24 | 12.46 | 12.24 | 12.29 | 457,869 | -0.02(-0.17%) |
Aug 30, 2006 | 12.28 | 12.47 | 12.24 | 12.31 | 456,843 | +0.06(+0.50%) |
Aug 29, 2006 | 12.09 | 12.25 | 12.05 | 12.25 | 358,529 | +0.20(+1.64%) |
Aug 28, 2006 | 11.99 | 12.11 | 11.98 | 12.05 | 266,370 | +0.10(+0.80%) |
Aug 25, 2006 | 12.01 | 12.12 | 11.94 | 11.96 | 292,889 | -0.10(-0.79%) |
Aug 24, 2006 | 11.98 | 12.08 | 11.91 | 12.05 | 364,830 | +0.14(+1.15%) |
Aug 23, 2006 | 11.99 | 12.05 | 11.86 | 11.92 | 379,921 | -0.05(-0.46%) |
Aug 22, 2006 | 11.96 | 12.02 | 11.87 | 11.97 | 282,487 | +0.01(+0.11%) |
Aug 21, 2006 | 11.96 | 12.02 | 11.81 | 11.96 | 488,638 | -0.06(-0.51%) |
Aug 18, 2006 | 12.10 | 12.10 | 11.92 | 12.02 | 263,879 | -0.03(-0.23%) |
Aug 17, 2006 | 11.98 | 12.09 | 11.95 | 12.05 | 976,690 | +0.04(+0.34%) |
Aug 16, 2006 | 12.00 | 12.05 | 11.88 | 12.01 | 402,631 | +0.09(+0.74%) |
Aug 15, 2006 | 12.00 | 12.01 | 11.72 | 11.92 | 602,775 | +0.10(+0.81%) |
Aug 14, 2006 | 11.75 | 11.94 | 11.72 | 11.82 | 395,599 | +0.04(+0.35%) |
Aug 11, 2006 | 11.88 | 11.88 | 11.75 | 11.78 | 377,577 | -0.16(-1.32%) |
Aug 10, 2006 | 11.81 | 12.07 | 11.79 | 11.94 | 445,854 | +0.06(+0.52%) |
Aug 09, 2006 | 12.03 | 12.15 | 11.87 | 11.88 | 616,987 | -0.03(-0.29%) |
Aug 08, 2006 | 12.02 | 12.08 | 11.88 | 11.91 | 730,979 | -0.10(-0.80%) |
Aug 07, 2006 | 12.03 | 12.11 | 11.92 | 12.01 | 548,417 | -0.02(-0.17%) |
Aug 04, 2006 | 12.15 | 12.24 | 11.90 | 12.03 | 487,026 | +0.02(+0.17%) |
Aug 03, 2006 | 11.84 | 12.08 | 11.81 | 12.01 | 1,135,515 | +0.11(+0.92%) |
Aug 02, 2006 | 11.91 | 12.04 | 11.77 | 11.90 | 922,917 | +0.06(+0.52%) |