Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 12.86 | 13.03 | 12.86 | 12.96 | 1,724,109 | +0.11(+0.82%) |
Oct 30, 2006 | 12.89 | 13.01 | 12.78 | 12.85 | 1,466,736 | -0.13(-0.98%) |
Oct 27, 2006 | 13.02 | 13.03 | 12.86 | 12.98 | 2,096,290 | -0.11(-0.85%) |
Oct 26, 2006 | 12.79 | 13.13 | 12.76 | 13.09 | 2,276,343 | +0.36(+2.83%) |
Oct 25, 2006 | 12.76 | 12.82 | 12.67 | 12.73 | 2,260,483 | -0.06(-0.48%) |
Oct 24, 2006 | 12.59 | 12.81 | 12.45 | 12.79 | 2,404,309 | +0.09(+0.74%) |
Oct 23, 2006 | 12.76 | 12.90 | 12.59 | 12.69 | 3,971,615 | -0.15(-1.17%) |
Oct 20, 2006 | 13.18 | 13.21 | 12.51 | 12.84 | 4,766,623 | -0.88(-6.39%) |
Oct 19, 2006 | 13.69 | 13.80 | 13.56 | 13.72 | 1,765,923 | -0.02(-0.12%) |
Oct 18, 2006 | 13.89 | 14.04 | 13.72 | 13.74 | 1,305,968 | -0.15(-1.08%) |
Oct 17, 2006 | 13.95 | 13.99 | 13.83 | 13.89 | 2,440,896 | -0.09(-0.67%) |
Oct 16, 2006 | 13.87 | 14.03 | 13.79 | 13.98 | 2,191,273 | +0.13(+0.92%) |
Oct 13, 2006 | 14.00 | 14.12 | 13.74 | 13.85 | 1,430,509 | -0.20(-1.42%) |
Oct 12, 2006 | 13.99 | 14.05 | 13.93 | 14.05 | 2,039,517 | +0.14(+1.04%) |
Oct 11, 2006 | 13.89 | 14.00 | 13.81 | 13.91 | 1,144,479 | -0.10(-0.71%) |
Oct 10, 2006 | 13.94 | 14.10 | 13.87 | 14.01 | 1,579,021 | +0.02(+0.16%) |
Oct 09, 2006 | 13.96 | 14.00 | 13.82 | 13.99 | 1,242,887 | +0.04(+0.32%) |
Oct 06, 2006 | 13.90 | 14.01 | 13.79 | 13.94 | 1,311,916 | -0.07(-0.47%) |
Oct 05, 2006 | 14.03 | 14.06 | 13.83 | 14.01 | 1,289,747 | -0.11(-0.79%) |
Oct 04, 2006 | 13.75 | 14.12 | 13.73 | 14.12 | 1,468,539 | +0.29(+2.09%) |
Oct 03, 2006 | 13.90 | 13.93 | 13.78 | 13.83 | 1,342,195 | -0.03(-0.24%) |
Oct 02, 2006 | 13.87 | 14.01 | 13.79 | 13.87 | 659,653 | -0.02(-0.16%) |
Sep 29, 2006 | 13.95 | 14.00 | 13.84 | 13.89 | 1,233,875 | -0.09(-0.63%) |
Sep 28, 2006 | 13.86 | 14.00 | 13.73 | 13.98 | 1,268,480 | +0.15(+1.08%) |
Sep 27, 2006 | 13.90 | 14.01 | 13.76 | 13.83 | 1,349,044 | -0.12(-0.88%) |
Sep 26, 2006 | 13.66 | 14.00 | 13.66 | 13.95 | 1,600,649 | +0.25(+1.82%) |
Sep 25, 2006 | 13.63 | 13.82 | 13.42 | 13.70 | 1,181,067 | +0.12(+0.86%) |
Sep 22, 2006 | 13.56 | 13.69 | 13.44 | 13.58 | 750,490 | +0.06(+0.41%) |
Sep 21, 2006 | 13.76 | 13.85 | 13.46 | 13.53 | 1,678,871 | -0.26(-1.89%) |
Sep 20, 2006 | 13.70 | 13.87 | 13.57 | 13.79 | 799,694 | +0.16(+1.18%) |
Sep 19, 2006 | 13.73 | 13.80 | 13.52 | 13.63 | 1,395,905 | -0.11(-0.81%) |
Sep 18, 2006 | 13.83 | 13.98 | 13.65 | 13.74 | 1,099,241 | -0.11(-0.80%) |
Sep 15, 2006 | 13.84 | 13.91 | 13.71 | 13.85 | 1,832,790 | +0.08(+0.60%) |
Sep 14, 2006 | 13.67 | 13.84 | 13.50 | 13.77 | 773,019 | +0.05(+0.36%) |
Sep 13, 2006 | 13.65 | 13.75 | 13.54 | 13.72 | 904,950 | -0.02(-0.12%) |
Sep 12, 2006 | 13.58 | 13.75 | 13.44 | 13.73 | 1,887,761 | +0.18(+1.35%) |
Sep 11, 2006 | 13.08 | 13.63 | 12.99 | 13.55 | 3,216,439 | +0.43(+3.30%) |
Sep 08, 2006 | 12.67 | 13.12 | 12.67 | 13.12 | 1,559,376 | +0.22(+1.68%) |
Sep 07, 2006 | 12.64 | 13.02 | 12.37 | 12.90 | 2,302,477 | +0.27(+2.11%) |
Sep 06, 2006 | 13.09 | 13.13 | 12.61 | 12.63 | 1,506,748 | -0.51(-3.88%) |
Sep 05, 2006 | 12.91 | 13.18 | 12.86 | 13.14 | 1,295,335 | +0.26(+2.02%) |
Sep 01, 2006 | 12.80 | 12.95 | 12.63 | 12.88 | 1,113,479 | +0.09(+0.74%) |
Aug 31, 2006 | 12.78 | 12.87 | 12.65 | 12.79 | 1,195,125 | -0.02(-0.13%) |
Aug 30, 2006 | 12.90 | 12.93 | 12.71 | 12.81 | 1,049,136 | -0.07(-0.56%) |
Aug 29, 2006 | 12.75 | 12.91 | 12.72 | 12.88 | 928,020 | +0.17(+1.35%) |
Aug 28, 2006 | 12.53 | 12.82 | 12.51 | 12.71 | 1,124,834 | +0.11(+0.88%) |
Aug 25, 2006 | 12.61 | 12.69 | 12.51 | 12.59 | 789,060 | -0.08(-0.66%) |
Aug 24, 2006 | 12.68 | 12.79 | 12.53 | 12.68 | 923,694 | +0.03(+0.22%) |
Aug 23, 2006 | 12.87 | 12.96 | 12.61 | 12.65 | 867,641 | -0.20(-1.55%) |
Aug 22, 2006 | 12.97 | 13.06 | 12.78 | 12.85 | 956,857 | -0.12(-0.90%) |
Aug 21, 2006 | 13.02 | 13.06 | 12.84 | 12.97 | 759,141 | -0.12(-0.93%) |
Aug 18, 2006 | 13.18 | 13.22 | 13.00 | 13.09 | 524,117 | -0.02(-0.13%) |
Aug 17, 2006 | 12.87 | 13.16 | 12.84 | 13.11 | 751,752 | +0.18(+1.37%) |
Aug 16, 2006 | 12.76 | 12.94 | 12.69 | 12.93 | 1,042,828 | +0.19(+1.48%) |
Aug 15, 2006 | 12.68 | 12.82 | 12.64 | 12.74 | 1,174,578 | +0.18(+1.41%) |
Aug 14, 2006 | 12.73 | 12.82 | 12.52 | 12.56 | 1,043,729 | -0.06(-0.44%) |
Aug 11, 2006 | 12.52 | 12.62 | 12.41 | 12.62 | 1,164,305 | +0.02(+0.13%) |
Aug 10, 2006 | 12.26 | 12.64 | 12.21 | 12.60 | 1,031,654 | +0.05(+0.40%) |
Aug 09, 2006 | 12.98 | 13.01 | 12.51 | 12.55 | 1,316,422 | -0.35(-2.71%) |
Aug 08, 2006 | 13.00 | 13.11 | 12.88 | 12.90 | 1,984,726 | -0.07(-0.56%) |
Aug 07, 2006 | 12.86 | 13.03 | 12.84 | 12.97 | 843,310 | +0.03(+0.26%) |
Aug 04, 2006 | 13.15 | 13.32 | 12.81 | 12.94 | 1,898,935 | +0.03(+0.21%) |
Aug 03, 2006 | 12.51 | 12.94 | 12.44 | 12.91 | 1,194,765 | +0.27(+2.11%) |
Aug 02, 2006 | 12.45 | 12.84 | 12.45 | 12.64 | 1,388,515 | +0.22(+1.79%) |