Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 15.90 | 15.90 | 15.07 | 15.52 | 551,955 | -0.29(-1.83%) |
Oct 30, 2006 | 15.57 | 15.87 | 15.28 | 15.81 | 415,524 | +0.17(+1.09%) |
Oct 27, 2006 | 15.65 | 15.71 | 15.05 | 15.64 | 535,796 | -0.02(-0.13%) |
Oct 26, 2006 | 14.90 | 15.74 | 14.89 | 15.66 | 976,064 | +0.82(+5.53%) |
Oct 25, 2006 | 14.55 | 14.86 | 14.36 | 14.84 | 367,438 | +0.35(+2.42%) |
Oct 24, 2006 | 14.50 | 14.61 | 14.43 | 14.49 | 389,280 | -0.01(-0.07%) |
Oct 23, 2006 | 14.49 | 14.63 | 14.10 | 14.50 | 355,944 | -0.11(-0.75%) |
Oct 20, 2006 | 14.64 | 14.80 | 14.41 | 14.61 | 493,768 | -0.01(-0.07%) |
Oct 19, 2006 | 14.46 | 14.62 | 14.32 | 14.62 | 409,220 | +0.11(+0.76%) |
Oct 18, 2006 | 14.60 | 14.71 | 14.45 | 14.51 | 325,045 | -0.05(-0.34%) |
Oct 17, 2006 | 14.72 | 14.80 | 14.32 | 14.56 | 288,325 | -0.28(-1.89%) |
Oct 16, 2006 | 14.75 | 14.95 | 14.75 | 14.84 | 112,619 | +0.08(+0.54%) |
Oct 13, 2006 | 14.54 | 14.79 | 14.37 | 14.76 | 235,709 | +0.27(+1.86%) |
Oct 12, 2006 | 14.46 | 14.60 | 14.39 | 14.49 | 300,455 | +0.04(+0.28%) |
Oct 11, 2006 | 14.57 | 14.65 | 14.38 | 14.45 | 290,934 | -0.24(-1.63%) |
Oct 10, 2006 | 14.70 | 14.75 | 14.56 | 14.69 | 169,986 | +0.04(+0.27%) |
Oct 09, 2006 | 14.65 | 14.74 | 14.55 | 14.65 | 144,169 | -0.04(-0.27%) |
Oct 06, 2006 | 14.76 | 14.83 | 14.60 | 14.69 | 168,061 | -0.16(-1.08%) |
Oct 05, 2006 | 14.72 | 14.91 | 14.57 | 14.85 | 335,566 | +0.16(+1.09%) |
Oct 04, 2006 | 13.85 | 14.74 | 13.82 | 14.69 | 789,554 | +0.84(+6.06%) |
Oct 03, 2006 | 13.95 | 14.05 | 13.79 | 13.85 | 793,972 | -0.20(-1.42%) |
Oct 02, 2006 | 14.04 | 14.13 | 13.83 | 14.05 | 506,534 | -0.07(-0.50%) |
Sep 29, 2006 | 14.12 | 14.27 | 13.85 | 14.12 | 725,424 | -0.03(-0.21%) |
Sep 28, 2006 | 14.05 | 14.19 | 13.86 | 14.15 | 366,769 | +0.16(+1.14%) |
Sep 27, 2006 | 13.90 | 14.09 | 13.75 | 13.99 | 674,054 | +0.02(+0.14%) |
Sep 26, 2006 | 13.70 | 14.16 | 13.63 | 13.97 | 518,992 | +0.23(+1.67%) |
Sep 25, 2006 | 13.43 | 13.86 | 13.43 | 13.74 | 454,173 | +0.34(+2.54%) |
Sep 22, 2006 | 13.65 | 13.65 | 13.16 | 13.40 | 343,646 | -0.32(-2.33%) |
Sep 21, 2006 | 13.83 | 13.98 | 13.32 | 13.72 | 617,033 | -0.11(-0.80%) |
Sep 20, 2006 | 13.55 | 13.95 | 13.55 | 13.83 | 801,026 | +0.33(+2.44%) |
Sep 19, 2006 | 12.86 | 13.68 | 12.71 | 13.50 | 1,315,094 | +0.71(+5.55%) |
Sep 18, 2006 | 12.25 | 13.04 | 12.20 | 12.79 | 563,216 | +0.63(+5.18%) |
Sep 15, 2006 | 12.47 | 12.48 | 12.05 | 12.16 | 375,443 | -0.22(-1.78%) |
Sep 14, 2006 | 12.04 | 12.39 | 11.87 | 12.38 | 313,656 | +0.26(+2.15%) |
Sep 13, 2006 | 12.00 | 12.15 | 11.84 | 12.12 | 778,260 | +0.12(+1.00%) |
Sep 12, 2006 | 11.40 | 12.03 | 11.29 | 12.00 | 422,220 | +0.60(+5.26%) |
Sep 11, 2006 | 11.25 | 11.46 | 11.23 | 11.40 | 243,011 | +0.06(+0.54%) |
Sep 08, 2006 | 11.28 | 11.45 | 11.24 | 11.34 | 144,402 | +0.04(+0.35%) |
Sep 07, 2006 | 11.40 | 11.40 | 10.95 | 11.30 | 517,500 | -0.18(-1.57%) |
Sep 06, 2006 | 11.47 | 11.52 | 11.30 | 11.48 | 207,503 | -0.10(-0.86%) |
Sep 05, 2006 | 11.41 | 11.65 | 11.32 | 11.58 | 279,717 | +0.13(+1.14%) |
Sep 01, 2006 | 11.57 | 11.60 | 11.40 | 11.45 | 111,442 | +0.01(+0.09%) |
Aug 31, 2006 | 11.52 | 11.76 | 11.40 | 11.44 | 328,528 | -0.02(-0.17%) |
Aug 30, 2006 | 11.20 | 11.50 | 11.07 | 11.46 | 498,396 | +0.31(+2.78%) |
Aug 29, 2006 | 11.00 | 11.31 | 10.90 | 11.15 | 274,600 | +0.01(+0.09%) |
Aug 28, 2006 | 11.12 | 11.38 | 11.02 | 11.14 | 284,698 | +0.03(+0.27%) |
Aug 25, 2006 | 11.00 | 11.63 | 10.96 | 11.11 | 357,904 | +0.11(+1.00%) |
Aug 24, 2006 | 10.31 | 11.02 | 10.30 | 11.00 | 565,339 | +0.75(+7.32%) |
Aug 23, 2006 | 9.900 | 10.30 | 9.890 | 10.25 | 305,686 | +0.33(+3.33%) |
Aug 22, 2006 | 10.00 | 10.05 | 9.860 | 9.920 | 240,234 | -0.08(-0.80%) |
Aug 21, 2006 | 10.06 | 10.17 | 9.890 | 10.00 | 239,174 | -0.13(-1.28%) |
Aug 18, 2006 | 10.06 | 10.20 | 9.890 | 10.13 | 248,743 | +0.01(+0.10%) |
Aug 17, 2006 | 10.09 | 10.25 | 10.01 | 10.12 | 378,617 | +0.07(+0.70%) |
Aug 16, 2006 | 10.06 | 10.09 | 9.850 | 10.05 | 171,133 | +0.01(+0.10%) |
Aug 15, 2006 | 10.00 | 10.23 | 9.920 | 10.04 | 161,723 | +0.13(+1.31%) |
Aug 14, 2006 | 9.590 | 10.06 | 9.500 | 9.910 | 376,104 | +0.39(+4.10%) |
Aug 11, 2006 | 9.540 | 9.540 | 9.330 | 9.520 | 269,079 | +0.00(+0.00%) |
Aug 10, 2006 | 9.180 | 9.570 | 8.990 | 9.520 | 309,456 | +0.37(+4.04%) |
Aug 09, 2006 | 8.880 | 9.350 | 8.850 | 9.150 | 444,470 | +0.35(+3.98%) |
Aug 08, 2006 | 8.660 | 9.110 | 8.590 | 8.800 | 387,875 | +0.14(+1.62%) |
Aug 07, 2006 | 8.630 | 8.710 | 8.450 | 8.660 | 307,329 | +0.00(+0.00%) |
Aug 04, 2006 | 8.700 | 9.010 | 8.540 | 8.660 | 441,317 | +0.05(+0.58%) |
Aug 03, 2006 | 8.180 | 8.770 | 7.460 | 8.610 | 1,603,764 | -0.59(-6.41%) |
Aug 02, 2006 | 9.340 | 9.340 | 8.970 | 9.200 | 208,386 | -0.03(-0.33%) |