Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 14.60 | 14.60 | 14.24 | 14.28 | 62,111 | -0.38(-2.61%) |
Oct 30, 2006 | 14.65 | 14.70 | 14.37 | 14.66 | 43,207 | +0.02(+0.11%) |
Oct 27, 2006 | 14.59 | 14.74 | 14.53 | 14.65 | 54,009 | -0.01(-0.06%) |
Oct 26, 2006 | 13.94 | 14.66 | 13.78 | 14.66 | 102,864 | +0.77(+5.57%) |
Oct 25, 2006 | 14.02 | 14.11 | 13.80 | 13.88 | 25,777 | -0.14(-1.02%) |
Oct 24, 2006 | 14.05 | 14.07 | 13.81 | 14.02 | 50,818 | -0.01(-0.06%) |
Oct 23, 2006 | 13.83 | 14.05 | 13.67 | 14.03 | 41,980 | +0.16(+1.17%) |
Oct 20, 2006 | 14.09 | 14.09 | 13.75 | 13.87 | 32,160 | -0.15(-1.10%) |
Oct 19, 2006 | 14.05 | 14.21 | 13.93 | 14.02 | 61,374 | +0.01(+0.09%) |
Oct 18, 2006 | 13.74 | 14.05 | 13.67 | 14.01 | 167,430 | +0.28(+2.02%) |
Oct 17, 2006 | 13.75 | 13.81 | 13.65 | 13.74 | 44,189 | -0.05(-0.38%) |
Oct 16, 2006 | 13.76 | 13.79 | 13.73 | 13.79 | 32,160 | +0.04(+0.27%) |
Oct 13, 2006 | 13.72 | 13.85 | 13.58 | 13.75 | 93,044 | +0.01(+0.06%) |
Oct 12, 2006 | 13.53 | 13.74 | 13.50 | 13.74 | 37,070 | +0.28(+2.06%) |
Oct 11, 2006 | 13.70 | 13.71 | 13.45 | 13.47 | 30,932 | -0.27(-1.99%) |
Oct 10, 2006 | 13.72 | 13.74 | 13.62 | 13.74 | 25,777 | -0.00(-0.03%) |
Oct 09, 2006 | 13.69 | 13.74 | 13.56 | 13.74 | 29,950 | +0.06(+0.42%) |
Oct 06, 2006 | 13.62 | 13.73 | 13.54 | 13.69 | 16,939 | +0.03(+0.21%) |
Oct 05, 2006 | 13.42 | 13.66 | 13.42 | 13.66 | 53,518 | +0.20(+1.45%) |
Oct 04, 2006 | 13.08 | 13.46 | 13.08 | 13.46 | 81,014 | +0.39(+2.96%) |
Oct 03, 2006 | 13.14 | 13.45 | 13.03 | 13.08 | 101,882 | -0.06(-0.47%) |
Oct 02, 2006 | 13.40 | 13.40 | 13.01 | 13.14 | 54,009 | -0.24(-1.83%) |
Sep 29, 2006 | 13.52 | 13.56 | 13.36 | 13.38 | 40,998 | -0.18(-1.35%) |
Sep 28, 2006 | 13.41 | 13.56 | 13.32 | 13.56 | 32,896 | +0.16(+1.19%) |
Sep 27, 2006 | 13.33 | 13.41 | 13.32 | 13.41 | 35,597 | -0.07(-0.48%) |
Sep 26, 2006 | 13.21 | 13.48 | 13.21 | 13.47 | 74,140 | +0.20(+1.47%) |
Sep 25, 2006 | 13.20 | 13.38 | 13.20 | 13.28 | 33,633 | +0.11(+0.87%) |
Sep 22, 2006 | 13.36 | 13.36 | 13.05 | 13.16 | 81,505 | -0.20(-1.52%) |
Sep 21, 2006 | 13.60 | 13.69 | 13.35 | 13.36 | 32,405 | -0.27(-2.00%) |
Sep 20, 2006 | 13.67 | 13.73 | 13.63 | 13.64 | 56,710 | +0.02(+0.15%) |
Sep 19, 2006 | 13.69 | 13.69 | 13.48 | 13.62 | 35,106 | -0.05(-0.39%) |
Sep 18, 2006 | 13.69 | 13.74 | 13.67 | 13.67 | 39,770 | -0.09(-0.62%) |
Sep 15, 2006 | 13.80 | 13.82 | 13.69 | 13.76 | 119,558 | -0.04(-0.32%) |
Sep 14, 2006 | 13.87 | 13.89 | 13.71 | 13.80 | 29,950 | -0.07(-0.50%) |
Sep 13, 2006 | 13.63 | 13.87 | 13.59 | 13.87 | 104,582 | +0.18(+1.34%) |
Sep 12, 2006 | 13.43 | 13.69 | 13.35 | 13.69 | 71,194 | +0.26(+1.97%) |
Sep 11, 2006 | 13.41 | 13.49 | 13.30 | 13.42 | 28,723 | +0.00(+0.00%) |
Sep 08, 2006 | 13.60 | 13.65 | 13.41 | 13.42 | 51,309 | -0.17(-1.26%) |
Sep 07, 2006 | 13.42 | 13.64 | 13.41 | 13.59 | 58,428 | +0.13(+0.97%) |
Sep 06, 2006 | 13.47 | 13.55 | 13.34 | 13.46 | 43,207 | -0.00(-0.03%) |
Sep 05, 2006 | 13.26 | 13.49 | 13.26 | 13.47 | 47,872 | +0.22(+1.69%) |
Sep 01, 2006 | 13.18 | 13.29 | 13.16 | 13.24 | 38,297 | +0.08(+0.62%) |
Aug 31, 2006 | 13.62 | 13.63 | 13.16 | 13.16 | 65,793 | -0.43(-3.18%) |
Aug 30, 2006 | 13.44 | 13.63 | 13.36 | 13.59 | 74,140 | +0.15(+1.12%) |
Aug 29, 2006 | 13.35 | 13.44 | 13.20 | 13.44 | 33,633 | +0.10(+0.76%) |
Aug 28, 2006 | 13.32 | 13.44 | 13.21 | 13.34 | 59,410 | +0.04(+0.31%) |
Aug 25, 2006 | 13.36 | 13.43 | 13.28 | 13.30 | 40,507 | -0.07(-0.52%) |
Aug 24, 2006 | 13.20 | 13.43 | 13.19 | 13.37 | 90,834 | +0.10(+0.74%) |
Aug 23, 2006 | 13.42 | 13.46 | 13.20 | 13.27 | 40,261 | -0.13(-1.00%) |
Aug 22, 2006 | 13.44 | 13.48 | 13.28 | 13.41 | 105,319 | -0.04(-0.27%) |
Aug 21, 2006 | 13.34 | 13.47 | 13.23 | 13.44 | 64,320 | +0.06(+0.46%) |
Aug 18, 2006 | 13.28 | 13.40 | 12.84 | 13.38 | 79,296 | +0.11(+0.86%) |
Aug 17, 2006 | 13.03 | 13.30 | 13.03 | 13.27 | 36,579 | +0.20(+1.53%) |
Aug 16, 2006 | 13.12 | 13.18 | 13.05 | 13.07 | 30,687 | -0.19(-1.41%) |
Aug 15, 2006 | 13.03 | 13.26 | 13.03 | 13.25 | 31,178 | +0.25(+1.94%) |
Aug 14, 2006 | 12.75 | 13.19 | 12.75 | 13.00 | 53,764 | +0.21(+1.66%) |
Aug 11, 2006 | 13.02 | 13.02 | 12.75 | 12.79 | 40,261 | -0.22(-1.66%) |
Aug 10, 2006 | 12.87 | 13.07 | 12.75 | 13.01 | 31,178 | +0.14(+1.08%) |
Aug 09, 2006 | 12.94 | 12.99 | 12.79 | 12.87 | 53,027 | -0.01(-0.06%) |
Aug 08, 2006 | 13.28 | 13.33 | 12.86 | 12.88 | 44,926 | -0.44(-3.30%) |
Aug 07, 2006 | 13.40 | 13.40 | 13.03 | 13.32 | 76,350 | -0.10(-0.76%) |
Aug 04, 2006 | 13.51 | 13.54 | 13.28 | 13.42 | 68,739 | -0.01(-0.09%) |
Aug 03, 2006 | 13.42 | 13.46 | 13.38 | 13.43 | 27,004 | -0.01(-0.09%) |
Aug 02, 2006 | 13.32 | 13.52 | 13.32 | 13.44 | 58,183 | +0.14(+1.07%) |