Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 13.19 | 13.19 | 13.11 | 13.15 | 69,279 | -0.02(-0.17%) |
Oct 30, 2006 | 13.15 | 13.20 | 13.15 | 13.17 | 57,472 | -0.04(-0.31%) |
Oct 27, 2006 | 13.23 | 13.25 | 13.19 | 13.21 | 94,629 | -0.06(-0.43%) |
Oct 26, 2006 | 13.29 | 13.29 | 13.21 | 13.27 | 58,687 | +0.01(+0.04%) |
Oct 25, 2006 | 13.18 | 13.26 | 13.17 | 13.26 | 39,761 | +0.07(+0.57%) |
Oct 24, 2006 | 13.15 | 13.19 | 13.10 | 13.19 | 66,501 | -0.02(-0.13%) |
Oct 23, 2006 | 13.15 | 13.21 | 13.10 | 13.21 | 123,452 | +0.07(+0.53%) |
Oct 20, 2006 | 13.10 | 13.14 | 13.04 | 13.14 | 49,137 | +0.06(+0.44%) |
Oct 19, 2006 | 13.06 | 13.09 | 13.04 | 13.08 | 36,289 | +0.03(+0.22%) |
Oct 18, 2006 | 13.03 | 13.07 | 12.99 | 13.05 | 88,552 | +0.05(+0.40%) |
Oct 17, 2006 | 12.92 | 13.00 | 12.92 | 13.00 | 110,950 | -0.02(-0.18%) |
Oct 16, 2006 | 13.09 | 13.09 | 12.99 | 13.02 | 63,722 | -0.05(-0.35%) |
Oct 13, 2006 | 13.06 | 13.07 | 13.00 | 13.07 | 61,118 | +0.02(+0.18%) |
Oct 12, 2006 | 12.94 | 13.06 | 12.94 | 13.04 | 74,140 | +0.13(+1.03%) |
Oct 11, 2006 | 12.98 | 12.98 | 12.91 | 12.91 | 39,588 | -0.05(-0.40%) |
Oct 10, 2006 | 13.00 | 13.02 | 12.91 | 12.96 | 76,398 | +0.01(+0.04%) |
Oct 09, 2006 | 12.98 | 12.98 | 12.90 | 12.96 | 85,253 | +0.02(+0.13%) |
Oct 06, 2006 | 12.99 | 12.99 | 12.90 | 12.94 | 96,365 | -0.02(-0.18%) |
Oct 05, 2006 | 12.99 | 12.99 | 12.93 | 12.96 | 153,317 | -0.02(-0.13%) |
Oct 04, 2006 | 12.94 | 12.98 | 12.85 | 12.98 | 221,207 | +0.07(+0.58%) |
Oct 03, 2006 | 12.81 | 12.94 | 12.81 | 12.91 | 79,697 | +0.07(+0.54%) |
Oct 02, 2006 | 12.91 | 12.91 | 12.83 | 12.84 | 53,131 | -0.03(-0.22%) |
Sep 29, 2006 | 12.90 | 12.92 | 12.84 | 12.87 | 62,854 | -0.02(-0.13%) |
Sep 28, 2006 | 12.90 | 12.93 | 12.85 | 12.88 | 38,893 | -0.01(-0.09%) |
Sep 27, 2006 | 12.96 | 12.98 | 12.85 | 12.90 | 117,722 | -0.02(-0.18%) |
Sep 26, 2006 | 12.90 | 12.92 | 12.85 | 12.92 | 143,940 | +0.01(+0.09%) |
Sep 25, 2006 | 12.98 | 12.99 | 12.85 | 12.91 | 172,069 | -0.06(-0.44%) |
Sep 22, 2006 | 12.99 | 12.99 | 12.95 | 12.96 | 74,488 | +0.02(+0.18%) |
Sep 21, 2006 | 13.02 | 13.02 | 12.90 | 12.94 | 206,622 | -0.04(-0.31%) |
Sep 20, 2006 | 12.97 | 12.99 | 12.92 | 12.98 | 260,795 | +0.10(+0.76%) |
Sep 19, 2006 | 12.98 | 12.98 | 12.81 | 12.88 | 228,499 | +0.01(+0.09%) |
Sep 18, 2006 | 12.88 | 12.90 | 12.82 | 12.87 | 43,234 | -0.02(-0.18%) |
Sep 15, 2006 | 12.98 | 12.98 | 12.87 | 12.90 | 56,256 | -0.01(-0.04%) |
Sep 14, 2006 | 12.89 | 12.90 | 12.84 | 12.90 | 39,414 | +0.04(+0.31%) |
Sep 13, 2006 | 12.83 | 12.87 | 12.80 | 12.86 | 29,343 | +0.03(+0.22%) |
Sep 12, 2006 | 12.75 | 12.84 | 12.75 | 12.83 | 39,240 | +0.10(+0.77%) |
Sep 11, 2006 | 12.69 | 12.74 | 12.69 | 12.73 | 19,620 | +0.01(+0.09%) |
Sep 08, 2006 | 12.76 | 12.81 | 12.66 | 12.72 | 21,704 | +0.08(+0.64%) |
Sep 07, 2006 | 12.75 | 12.75 | 12.64 | 12.64 | 29,691 | -0.12(-0.90%) |
Sep 06, 2006 | 12.78 | 12.78 | 12.75 | 12.76 | 13,369 | -0.02(-0.18%) |
Sep 05, 2006 | 12.79 | 12.79 | 12.76 | 12.78 | 36,636 | +0.01(+0.09%) |
Sep 01, 2006 | 12.77 | 12.81 | 12.72 | 12.77 | 94,976 | +0.07(+0.59%) |
Aug 31, 2006 | 12.77 | 12.77 | 12.69 | 12.69 | 59,903 | -0.07(-0.54%) |
Aug 30, 2006 | 12.79 | 12.79 | 12.73 | 12.76 | 58,687 | +0.03(+0.27%) |
Aug 29, 2006 | 12.73 | 12.73 | 12.66 | 12.73 | 37,851 | +0.02(+0.18%) |
Aug 28, 2006 | 12.69 | 12.73 | 12.66 | 12.71 | 49,658 | +0.05(+0.36%) |
Aug 25, 2006 | 12.67 | 12.67 | 12.62 | 12.66 | 27,433 | +0.01(+0.05%) |
Aug 24, 2006 | 12.62 | 12.65 | 12.62 | 12.65 | 10,591 | +0.05(+0.37%) |
Aug 23, 2006 | 12.64 | 12.64 | 12.60 | 12.61 | 42,192 | -0.03(-0.23%) |
Aug 22, 2006 | 12.61 | 12.66 | 12.61 | 12.64 | 49,485 | +0.03(+0.27%) |
Aug 21, 2006 | 12.61 | 12.62 | 12.60 | 12.60 | 18,925 | -0.01(-0.09%) |
Aug 18, 2006 | 12.61 | 12.61 | 12.59 | 12.61 | 9,723 | +0.06(+0.51%) |
Aug 17, 2006 | 12.54 | 12.57 | 12.52 | 12.55 | 30,559 | -0.01(-0.09%) |
Aug 16, 2006 | 12.56 | 12.58 | 12.53 | 12.56 | 5,556 | +0.03(+0.23%) |
Aug 15, 2006 | 12.52 | 12.53 | 12.48 | 12.53 | 32,121 | +0.16(+1.26%) |
Aug 14, 2006 | 12.49 | 12.50 | 12.38 | 12.38 | 19,620 | +0.01(+0.05%) |
Aug 11, 2006 | 12.36 | 12.37 | 12.32 | 12.37 | 12,675 | -0.06(-0.46%) |
Aug 10, 2006 | 12.45 | 12.45 | 12.33 | 12.43 | 16,321 | -0.01(-0.09%) |
Aug 09, 2006 | 12.61 | 12.61 | 12.40 | 12.44 | 41,150 | -0.03(-0.28%) |
Aug 08, 2006 | 12.53 | 12.56 | 12.47 | 12.47 | 13,716 | -0.01(-0.05%) |
Aug 07, 2006 | 12.57 | 12.57 | 12.48 | 12.48 | 51,395 | -0.06(-0.46%) |
Aug 04, 2006 | 12.61 | 12.61 | 12.53 | 12.54 | 13,022 | +0.03(+0.28%) |
Aug 03, 2006 | 12.45 | 12.53 | 12.45 | 12.50 | 19,273 | +0.06(+0.51%) |
Aug 02, 2006 | 12.49 | 12.50 | 12.42 | 12.44 | 33,163 | +0.04(+0.32%) |