Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 12.61 | 12.68 | 12.42 | 12.62 | 1,149,834 | +0.07(+0.52%) |
Oct 30, 2006 | 12.67 | 12.67 | 12.51 | 12.55 | 1,098,745 | -0.12(-0.98%) |
Oct 27, 2006 | 12.80 | 12.81 | 12.60 | 12.67 | 1,150,929 | -0.20(-1.59%) |
Oct 26, 2006 | 13.09 | 13.09 | 12.78 | 12.88 | 995,883 | -0.11(-0.84%) |
Oct 25, 2006 | 12.78 | 13.04 | 12.76 | 12.99 | 1,710,027 | +0.12(+0.91%) |
Oct 24, 2006 | 12.31 | 12.92 | 12.27 | 12.87 | 1,890,686 | +0.49(+3.95%) |
Oct 23, 2006 | 12.32 | 12.50 | 12.12 | 12.38 | 1,767,964 | -0.02(-0.18%) |
Oct 20, 2006 | 12.72 | 12.72 | 12.38 | 12.40 | 1,009,717 | -0.26(-2.07%) |
Oct 19, 2006 | 12.41 | 12.74 | 12.41 | 12.67 | 1,287,211 | +0.26(+2.06%) |
Oct 18, 2006 | 12.74 | 12.78 | 12.33 | 12.41 | 1,265,570 | -0.18(-1.39%) |
Oct 17, 2006 | 12.80 | 12.85 | 12.46 | 12.59 | 1,778,784 | -0.34(-2.60%) |
Oct 16, 2006 | 12.97 | 13.08 | 12.78 | 12.92 | 1,068,613 | +0.05(+0.40%) |
Oct 13, 2006 | 12.96 | 13.03 | 12.78 | 12.87 | 1,125,454 | -0.10(-0.79%) |
Oct 12, 2006 | 12.85 | 12.97 | 12.67 | 12.97 | 1,254,339 | +0.24(+1.89%) |
Oct 11, 2006 | 12.78 | 12.92 | 12.62 | 12.73 | 1,664,006 | -0.17(-1.30%) |
Oct 10, 2006 | 12.93 | 12.94 | 12.67 | 12.90 | 1,285,157 | -0.05(-0.39%) |
Oct 09, 2006 | 12.73 | 13.13 | 12.64 | 12.95 | 1,554,022 | +0.20(+1.55%) |
Oct 06, 2006 | 12.96 | 12.91 | 12.57 | 12.75 | 1,530,190 | -0.20(-1.58%) |
Oct 05, 2006 | 12.63 | 13.02 | 12.45 | 12.96 | 2,698,241 | +0.38(+3.02%) |
Oct 04, 2006 | 12.13 | 12.58 | 11.98 | 12.58 | 2,347,058 | +0.43(+3.55%) |
Oct 03, 2006 | 12.25 | 12.35 | 12.08 | 12.15 | 2,861,231 | -0.27(-2.17%) |
Oct 02, 2006 | 12.48 | 12.55 | 12.24 | 12.42 | 2,466,082 | -0.04(-0.29%) |
Sep 29, 2006 | 12.48 | 12.55 | 12.38 | 12.46 | 1,641,407 | +0.01(+0.06%) |
Sep 28, 2006 | 12.59 | 12.59 | 12.40 | 12.45 | 2,621,676 | -0.13(-1.04%) |
Sep 27, 2006 | 12.86 | 12.97 | 12.47 | 12.58 | 3,863,415 | -1.23(-8.93%) |
Sep 26, 2006 | 13.53 | 13.89 | 13.43 | 13.81 | 1,107,100 | +0.37(+2.77%) |
Sep 25, 2006 | 13.24 | 13.57 | 13.07 | 13.44 | 956,026 | +0.18(+1.38%) |
Sep 22, 2006 | 13.54 | 13.62 | 13.20 | 13.26 | 784,681 | -0.30(-2.21%) |
Sep 21, 2006 | 13.84 | 13.93 | 13.48 | 13.56 | 716,609 | -0.28(-2.06%) |
Sep 20, 2006 | 13.58 | 13.88 | 13.54 | 13.84 | 1,079,981 | +0.42(+3.10%) |
Sep 19, 2006 | 13.68 | 13.68 | 13.29 | 13.43 | 831,797 | -0.26(-1.87%) |
Sep 18, 2006 | 13.60 | 13.87 | 13.48 | 13.68 | 1,048,205 | +0.09(+0.64%) |
Sep 15, 2006 | 13.54 | 13.70 | 13.37 | 13.59 | 1,222,837 | +0.15(+1.09%) |
Sep 14, 2006 | 13.47 | 13.58 | 13.37 | 13.45 | 573,478 | -0.06(-0.43%) |
Sep 13, 2006 | 13.43 | 13.63 | 13.33 | 13.51 | 825,086 | +0.11(+0.82%) |
Sep 12, 2006 | 13.21 | 13.52 | 13.21 | 13.40 | 760,849 | +0.23(+1.72%) |
Sep 11, 2006 | 13.47 | 13.54 | 13.14 | 13.17 | 922,880 | -0.32(-2.38%) |
Sep 08, 2006 | 13.58 | 13.65 | 13.43 | 13.49 | 812,622 | -0.07(-0.49%) |
Sep 07, 2006 | 13.80 | 13.82 | 13.51 | 13.56 | 1,100,389 | -0.28(-2.06%) |
Sep 06, 2006 | 14.20 | 14.22 | 13.77 | 13.84 | 1,114,770 | -0.45(-3.17%) |
Sep 05, 2006 | 14.19 | 14.40 | 13.89 | 14.30 | 1,329,808 | +0.20(+1.45%) |
Sep 01, 2006 | 14.06 | 14.16 | 13.89 | 14.09 | 921,373 | +0.14(+0.99%) |
Aug 31, 2006 | 13.98 | 14.12 | 13.89 | 13.95 | 637,716 | -0.01(-0.10%) |
Aug 30, 2006 | 14.23 | 14.23 | 13.93 | 13.97 | 723,731 | -0.20(-1.39%) |
Aug 29, 2006 | 14.12 | 14.24 | 13.97 | 14.16 | 877,270 | +0.09(+0.67%) |
Aug 28, 2006 | 14.20 | 14.22 | 13.97 | 14.07 | 635,661 | -0.13(-0.93%) |
Aug 25, 2006 | 14.22 | 14.31 | 14.05 | 14.20 | 566,493 | -0.10(-0.66%) |
Aug 24, 2006 | 14.49 | 14.54 | 14.16 | 14.30 | 627,032 | -0.15(-1.01%) |
Aug 23, 2006 | 14.89 | 14.93 | 14.31 | 14.44 | 594,160 | -0.15(-1.05%) |
Aug 22, 2006 | 14.63 | 14.81 | 14.53 | 14.59 | 666,068 | -0.10(-0.70%) |
Aug 21, 2006 | 14.99 | 14.99 | 14.68 | 14.70 | 670,999 | -0.35(-2.33%) |
Aug 18, 2006 | 14.97 | 15.14 | 14.79 | 15.05 | 644,016 | +0.14(+0.93%) |
Aug 17, 2006 | 14.82 | 15.08 | 14.81 | 14.91 | 468,151 | -0.01(-0.10%) |
Aug 16, 2006 | 14.81 | 15.03 | 14.69 | 14.92 | 878,503 | +0.23(+1.54%) |
Aug 15, 2006 | 14.49 | 14.76 | 14.36 | 14.70 | 790,981 | +0.53(+3.76%) |
Aug 14, 2006 | 14.47 | 14.47 | 14.14 | 14.16 | 577,587 | -0.15(-1.02%) |
Aug 11, 2006 | 14.68 | 14.70 | 14.26 | 14.31 | 745,508 | -0.44(-2.97%) |
Aug 10, 2006 | 14.32 | 14.79 | 14.18 | 14.75 | 1,038,480 | +0.34(+2.38%) |
Aug 09, 2006 | 15.03 | 15.10 | 14.38 | 14.40 | 767,697 | -0.48(-3.24%) |
Aug 08, 2006 | 14.79 | 15.21 | 14.70 | 14.89 | 1,668,389 | +0.20(+1.39%) |
Aug 07, 2006 | 14.52 | 14.75 | 14.42 | 14.68 | 620,869 | +0.09(+0.60%) |
Aug 04, 2006 | 15.21 | 15.28 | 14.43 | 14.59 | 1,059,847 | -0.50(-3.34%) |
Aug 03, 2006 | 14.75 | 15.18 | 14.75 | 15.10 | 843,166 | +0.17(+1.12%) |
Aug 02, 2006 | 14.71 | 15.04 | 14.63 | 14.93 | 961,642 | +0.33(+2.25%) |