Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 12.44 | 12.76 | 12.24 | 12.51 | 484,290 | -0.69(-5.23%) |
Oct 30, 2006 | 13.00 | 13.25 | 13.00 | 13.20 | 366,271 | +0.20(+1.54%) |
Oct 27, 2006 | 12.89 | 13.15 | 12.89 | 13.00 | 294,487 | +0.02(+0.19%) |
Oct 26, 2006 | 12.90 | 13.02 | 12.85 | 12.97 | 202,265 | +0.14(+1.13%) |
Oct 25, 2006 | 12.81 | 12.93 | 12.75 | 12.83 | 252,862 | +0.02(+0.19%) |
Oct 24, 2006 | 12.85 | 12.89 | 12.74 | 12.81 | 75,148 | -0.11(-0.87%) |
Oct 23, 2006 | 12.76 | 12.95 | 12.76 | 12.92 | 158,148 | +0.08(+0.62%) |
Oct 20, 2006 | 12.80 | 12.93 | 12.73 | 12.84 | 328,011 | +0.10(+0.82%) |
Oct 19, 2006 | 12.81 | 12.96 | 12.73 | 12.73 | 101,818 | -0.15(-1.18%) |
Oct 18, 2006 | 12.91 | 13.02 | 12.80 | 12.89 | 142,445 | +0.06(+0.44%) |
Oct 17, 2006 | 12.82 | 12.93 | 12.80 | 12.83 | 128,612 | -0.08(-0.62%) |
Oct 16, 2006 | 12.95 | 13.14 | 12.80 | 12.91 | 207,748 | -0.11(-0.86%) |
Oct 13, 2006 | 13.09 | 13.16 | 12.87 | 13.02 | 607,544 | -0.10(-0.73%) |
Oct 12, 2006 | 12.79 | 13.14 | 12.71 | 13.12 | 201,268 | +0.29(+2.25%) |
Oct 11, 2006 | 12.84 | 12.98 | 12.81 | 12.83 | 111,663 | -0.13(-0.99%) |
Oct 10, 2006 | 12.97 | 13.14 | 12.64 | 12.96 | 222,953 | +0.05(+0.37%) |
Oct 09, 2006 | 13.28 | 13.29 | 12.69 | 12.91 | 492,764 | -0.47(-3.54%) |
Oct 06, 2006 | 13.42 | 13.42 | 13.29 | 13.38 | 138,706 | -0.03(-0.24%) |
Oct 05, 2006 | 13.54 | 13.62 | 13.32 | 13.42 | 217,344 | -0.20(-1.47%) |
Oct 04, 2006 | 13.46 | 13.64 | 13.32 | 13.62 | 173,227 | +0.10(+0.77%) |
Oct 03, 2006 | 13.42 | 13.78 | 13.42 | 13.51 | 216,597 | -0.22(-1.58%) |
Oct 02, 2006 | 13.95 | 13.95 | 13.58 | 13.73 | 229,059 | -0.22(-1.61%) |
Sep 29, 2006 | 14.14 | 14.33 | 13.95 | 13.95 | 183,073 | -0.14(-1.02%) |
Sep 28, 2006 | 14.26 | 14.42 | 14.00 | 14.10 | 141,947 | -0.14(-1.01%) |
Sep 27, 2006 | 14.30 | 14.40 | 14.20 | 14.24 | 188,681 | -0.14(-0.95%) |
Sep 26, 2006 | 14.19 | 14.38 | 13.90 | 14.38 | 390,448 | +0.18(+1.30%) |
Sep 25, 2006 | 14.72 | 14.73 | 14.07 | 14.19 | 351,814 | -0.61(-4.12%) |
Sep 22, 2006 | 14.88 | 14.92 | 14.74 | 14.80 | 121,758 | -0.13(-0.86%) |
Sep 21, 2006 | 15.04 | 15.15 | 14.70 | 14.93 | 152,540 | -0.17(-1.12%) |
Sep 20, 2006 | 15.23 | 15.25 | 15.02 | 15.10 | 245,883 | -0.17(-1.10%) |
Sep 19, 2006 | 15.07 | 15.32 | 14.93 | 15.27 | 154,409 | +0.13(+0.85%) |
Sep 18, 2006 | 15.36 | 15.39 | 15.01 | 15.14 | 176,966 | -0.12(-0.79%) |
Sep 15, 2006 | 14.85 | 15.29 | 14.84 | 15.26 | 146,309 | +0.26(+1.77%) |
Sep 14, 2006 | 14.92 | 15.05 | 14.84 | 15.00 | 315,798 | +0.14(+0.92%) |
Sep 13, 2006 | 14.84 | 14.92 | 14.83 | 14.86 | 111,040 | -0.07(-0.48%) |
Sep 12, 2006 | 14.23 | 15.22 | 14.20 | 14.93 | 385,463 | +0.57(+3.97%) |
Sep 11, 2006 | 14.21 | 14.60 | 14.19 | 14.36 | 165,501 | +0.18(+1.24%) |
Sep 08, 2006 | 14.36 | 14.40 | 13.95 | 14.19 | 154,285 | +0.17(+1.20%) |
Sep 07, 2006 | 13.84 | 14.24 | 13.84 | 14.02 | 242,643 | -0.02(-0.11%) |
Sep 06, 2006 | 14.14 | 14.25 | 13.89 | 14.03 | 389,326 | -0.31(-2.18%) |
Sep 05, 2006 | 14.26 | 14.49 | 14.24 | 14.35 | 312,558 | -0.11(-0.78%) |
Sep 01, 2006 | 14.42 | 14.48 | 14.36 | 14.46 | 178,088 | +0.10(+0.67%) |
Aug 31, 2006 | 14.42 | 14.42 | 14.28 | 14.36 | 59,071 | -0.03(-0.22%) |
Aug 30, 2006 | 14.22 | 14.43 | 14.22 | 14.40 | 143,691 | +0.14(+0.96%) |
Aug 29, 2006 | 14.03 | 14.26 | 13.94 | 14.26 | 131,104 | +0.18(+1.25%) |
Aug 28, 2006 | 14.08 | 14.11 | 13.99 | 14.08 | 160,391 | -0.05(-0.34%) |
Aug 25, 2006 | 14.28 | 14.42 | 14.13 | 14.13 | 320,907 | -0.03(-0.23%) |
Aug 24, 2006 | 13.65 | 14.20 | 13.64 | 14.16 | 351,440 | +0.46(+3.34%) |
Aug 23, 2006 | 13.28 | 13.83 | 13.16 | 13.71 | 240,899 | +0.46(+3.45%) |
Aug 22, 2006 | 13.26 | 13.30 | 13.18 | 13.25 | 143,318 | -0.02(-0.12%) |
Aug 21, 2006 | 13.11 | 13.26 | 13.06 | 13.26 | 95,337 | +0.22(+1.66%) |
Aug 18, 2006 | 12.96 | 13.06 | 12.85 | 13.05 | 166,124 | +0.18(+1.37%) |
Aug 17, 2006 | 12.88 | 12.97 | 12.82 | 12.87 | 132,600 | -0.01(-0.06%) |
Aug 16, 2006 | 12.80 | 12.89 | 12.72 | 12.88 | 119,390 | +0.16(+1.26%) |
Aug 15, 2006 | 12.75 | 12.76 | 12.62 | 12.72 | 164,504 | +0.09(+0.70%) |
Aug 14, 2006 | 12.51 | 12.81 | 12.51 | 12.63 | 103,189 | +0.07(+0.57%) |
Aug 11, 2006 | 12.48 | 12.69 | 12.48 | 12.56 | 119,265 | -0.02(-0.19%) |
Aug 10, 2006 | 12.53 | 12.68 | 12.46 | 12.58 | 163,008 | -0.05(-0.38%) |
Aug 09, 2006 | 12.55 | 12.76 | 12.48 | 12.63 | 181,827 | +0.04(+0.32%) |
Aug 08, 2006 | 12.80 | 12.83 | 12.59 | 12.59 | 171,109 | -0.26(-2.00%) |
Aug 07, 2006 | 12.84 | 12.90 | 12.76 | 12.85 | 185,939 | -0.03(-0.25%) |
Aug 04, 2006 | 13.02 | 13.38 | 12.77 | 12.88 | 564,548 | +0.03(+0.25%) |
Aug 03, 2006 | 12.77 | 12.95 | 12.73 | 12.85 | 411,385 | +0.07(+0.57%) |
Aug 02, 2006 | 12.85 | 12.87 | 12.70 | 12.77 | 278,161 | -0.07(-0.56%) |