Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 15.04 | 15.04 | 14.58 | 14.73 | 981,677 | -0.33(-2.21%) |
Oct 30, 2006 | 15.02 | 15.13 | 14.70 | 15.06 | 788,623 | -0.05(-0.31%) |
Oct 27, 2006 | 15.09 | 15.52 | 14.99 | 15.11 | 1,164,503 | -0.07(-0.46%) |
Oct 26, 2006 | 15.56 | 15.58 | 15.09 | 15.18 | 1,695,935 | -0.33(-2.12%) |
Oct 25, 2006 | 14.55 | 15.58 | 14.39 | 15.51 | 3,046,248 | +1.62(+11.66%) |
Oct 24, 2006 | 13.96 | 14.15 | 13.79 | 13.89 | 1,357,131 | -0.14(-1.00%) |
Oct 23, 2006 | 13.99 | 14.28 | 13.88 | 14.03 | 1,322,825 | -0.05(-0.33%) |
Oct 20, 2006 | 14.31 | 14.34 | 13.99 | 14.08 | 873,431 | -0.30(-2.09%) |
Oct 19, 2006 | 13.96 | 14.39 | 13.94 | 14.38 | 721,502 | +0.35(+2.48%) |
Oct 18, 2006 | 14.45 | 14.61 | 13.99 | 14.03 | 910,507 | -0.31(-2.13%) |
Oct 17, 2006 | 14.34 | 14.46 | 14.16 | 14.34 | 1,233,969 | -0.28(-1.93%) |
Oct 16, 2006 | 14.06 | 14.65 | 14.01 | 14.62 | 790,328 | +0.57(+4.04%) |
Oct 13, 2006 | 13.85 | 14.22 | 13.85 | 14.05 | 930,963 | -0.02(-0.17%) |
Oct 12, 2006 | 13.82 | 14.15 | 13.80 | 14.07 | 763,692 | +0.33(+2.39%) |
Oct 11, 2006 | 13.98 | 14.03 | 13.59 | 13.75 | 750,907 | -0.23(-1.68%) |
Oct 10, 2006 | 13.76 | 14.08 | 13.68 | 13.98 | 736,205 | +0.18(+1.33%) |
Oct 09, 2006 | 13.40 | 13.83 | 13.30 | 13.80 | 604,306 | +0.39(+2.91%) |
Oct 06, 2006 | 13.61 | 13.63 | 13.27 | 13.41 | 502,665 | -0.32(-2.36%) |
Oct 05, 2006 | 13.26 | 13.78 | 13.26 | 13.73 | 838,485 | +0.50(+3.80%) |
Oct 04, 2006 | 12.72 | 13.30 | 12.72 | 13.23 | 1,366,081 | +0.48(+3.79%) |
Oct 03, 2006 | 12.65 | 12.91 | 12.54 | 12.75 | 484,979 | +0.05(+0.37%) |
Oct 02, 2006 | 12.76 | 12.92 | 12.68 | 12.70 | 664,821 | -0.03(-0.26%) |
Sep 29, 2006 | 12.62 | 12.97 | 12.62 | 12.73 | 1,155,980 | +0.08(+0.59%) |
Sep 28, 2006 | 12.79 | 12.94 | 12.59 | 12.66 | 1,212,447 | -0.01(-0.11%) |
Sep 27, 2006 | 12.39 | 12.74 | 12.38 | 12.67 | 2,327,729 | +0.23(+1.81%) |
Sep 26, 2006 | 12.25 | 12.58 | 12.25 | 12.45 | 2,106,122 | +0.15(+1.22%) |
Sep 25, 2006 | 12.29 | 12.33 | 12.09 | 12.30 | 1,593,228 | +0.01(+0.08%) |
Sep 22, 2006 | 12.75 | 12.88 | 12.23 | 12.29 | 1,207,546 | -0.52(-4.07%) |
Sep 21, 2006 | 13.00 | 13.10 | 12.72 | 12.81 | 654,380 | -0.19(-1.48%) |
Sep 20, 2006 | 13.09 | 13.33 | 12.95 | 13.00 | 970,810 | -0.04(-0.29%) |
Sep 19, 2006 | 13.28 | 13.40 | 12.85 | 13.04 | 743,236 | -0.22(-1.66%) |
Sep 18, 2006 | 13.27 | 13.36 | 13.03 | 13.26 | 707,012 | +0.11(+0.86%) |
Sep 15, 2006 | 13.26 | 13.26 | 13.00 | 13.15 | 1,020,246 | +0.00(+0.04%) |
Sep 14, 2006 | 13.17 | 13.20 | 13.00 | 13.14 | 608,354 | -0.03(-0.21%) |
Sep 13, 2006 | 12.77 | 13.19 | 12.71 | 13.17 | 761,775 | +0.45(+3.50%) |
Sep 12, 2006 | 12.46 | 12.93 | 12.45 | 12.72 | 1,102,709 | +0.29(+2.30%) |
Sep 11, 2006 | 12.60 | 12.61 | 12.31 | 12.44 | 566,803 | -0.22(-1.71%) |
Sep 08, 2006 | 12.66 | 12.85 | 12.55 | 12.65 | 509,270 | +0.01(+0.07%) |
Sep 07, 2006 | 12.69 | 12.77 | 12.50 | 12.64 | 693,801 | -0.06(-0.44%) |
Sep 06, 2006 | 13.35 | 13.35 | 12.69 | 12.70 | 1,170,257 | -0.72(-5.38%) |
Sep 05, 2006 | 13.24 | 13.43 | 13.05 | 13.42 | 852,122 | +0.19(+1.42%) |
Sep 01, 2006 | 13.26 | 13.36 | 13.00 | 13.23 | 773,068 | -0.00(-0.04%) |
Aug 31, 2006 | 13.00 | 13.29 | 12.94 | 13.24 | 717,879 | +0.30(+2.32%) |
Aug 30, 2006 | 12.81 | 13.05 | 12.69 | 12.94 | 927,341 | +0.14(+1.06%) |
Aug 29, 2006 | 12.56 | 12.84 | 12.45 | 12.80 | 848,500 | +0.23(+1.79%) |
Aug 28, 2006 | 12.48 | 12.79 | 12.48 | 12.58 | 549,330 | +0.05(+0.37%) |
Aug 25, 2006 | 12.51 | 12.69 | 12.39 | 12.53 | 691,244 | -0.05(-0.41%) |
Aug 24, 2006 | 12.61 | 12.75 | 12.40 | 12.58 | 971,662 | -0.02(-0.15%) |
Aug 23, 2006 | 12.79 | 12.94 | 12.44 | 12.60 | 711,487 | -0.12(-0.96%) |
Aug 22, 2006 | 12.46 | 12.74 | 12.41 | 12.72 | 651,823 | +0.23(+1.88%) |
Aug 21, 2006 | 12.62 | 12.70 | 12.40 | 12.49 | 430,003 | -0.22(-1.70%) |
Aug 18, 2006 | 12.78 | 12.78 | 12.54 | 12.70 | 708,078 | -0.06(-0.48%) |
Aug 17, 2006 | 12.61 | 12.83 | 12.55 | 12.76 | 1,094,399 | +0.07(+0.55%) |
Aug 16, 2006 | 12.44 | 12.73 | 12.39 | 12.69 | 845,517 | +0.36(+2.93%) |
Aug 15, 2006 | 11.98 | 12.34 | 11.98 | 12.33 | 723,207 | +0.47(+3.96%) |
Aug 14, 2006 | 11.97 | 12.18 | 11.83 | 11.86 | 840,403 | -0.02(-0.16%) |
Aug 11, 2006 | 12.06 | 12.09 | 11.79 | 11.88 | 903,049 | -0.20(-1.67%) |
Aug 10, 2006 | 11.90 | 12.17 | 11.90 | 12.08 | 1,064,780 | +0.10(+0.82%) |
Aug 09, 2006 | 12.43 | 12.53 | 11.92 | 11.99 | 1,394,421 | -0.33(-2.67%) |
Aug 08, 2006 | 12.55 | 12.65 | 12.31 | 12.31 | 1,240,787 | -0.19(-1.54%) |
Aug 07, 2006 | 12.44 | 12.70 | 12.36 | 12.51 | 1,102,922 | -0.02(-0.15%) |
Aug 04, 2006 | 12.88 | 13.07 | 12.38 | 12.53 | 2,178,570 | +0.22(+1.75%) |
Aug 03, 2006 | 12.20 | 12.48 | 12.11 | 12.31 | 1,865,763 | +0.05(+0.38%) |
Aug 02, 2006 | 12.23 | 12.42 | 12.14 | 12.26 | 1,092,694 | +0.08(+0.69%) |