Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 12.64 | 12.71 | 12.44 | 12.68 | 37,664 | +0.04(+0.32%) |
Oct 30, 2006 | 12.65 | 12.68 | 12.50 | 12.64 | 26,640 | -0.04(-0.32%) |
Oct 27, 2006 | 12.89 | 12.89 | 12.50 | 12.68 | 32,356 | -0.31(-2.39%) |
Oct 26, 2006 | 13.10 | 13.25 | 12.36 | 12.99 | 183,610 | -1.23(-8.65%) |
Oct 25, 2006 | 13.71 | 14.24 | 13.55 | 14.22 | 14,596 | +0.57(+4.18%) |
Oct 24, 2006 | 13.47 | 13.73 | 13.47 | 13.65 | 15,245 | +0.18(+1.34%) |
Oct 23, 2006 | 13.29 | 13.50 | 13.29 | 13.47 | 17,001 | +0.01(+0.07%) |
Oct 20, 2006 | 13.90 | 13.90 | 13.35 | 13.46 | 10,014 | -0.28(-2.04%) |
Oct 19, 2006 | 13.55 | 13.78 | 13.53 | 13.74 | 15,350 | +0.15(+1.10%) |
Oct 18, 2006 | 13.78 | 13.78 | 13.59 | 13.59 | 7,664 | -0.37(-2.65%) |
Oct 17, 2006 | 13.80 | 13.96 | 13.73 | 13.96 | 9,293 | +0.14(+1.01%) |
Oct 16, 2006 | 13.51 | 13.94 | 13.44 | 13.82 | 20,873 | +0.32(+2.37%) |
Oct 13, 2006 | 13.27 | 13.50 | 13.25 | 13.50 | 15,905 | +0.20(+1.50%) |
Oct 12, 2006 | 13.38 | 13.42 | 13.27 | 13.30 | 11,786 | +0.01(+0.08%) |
Oct 11, 2006 | 13.31 | 13.37 | 13.27 | 13.29 | 24,338 | -0.10(-0.75%) |
Oct 10, 2006 | 13.24 | 13.50 | 13.04 | 13.39 | 48,142 | +0.26(+1.98%) |
Oct 09, 2006 | 13.04 | 13.22 | 13.04 | 13.13 | 6,929 | +0.07(+0.54%) |
Oct 06, 2006 | 12.95 | 13.21 | 12.95 | 13.06 | 12,152 | -0.03(-0.23%) |
Oct 05, 2006 | 13.26 | 13.26 | 13.02 | 13.09 | 7,506 | -0.07(-0.53%) |
Oct 04, 2006 | 13.10 | 13.16 | 12.95 | 13.16 | 14,210 | +0.13(+1.00%) |
Oct 03, 2006 | 13.07 | 13.50 | 12.93 | 13.03 | 13,678 | -0.19(-1.44%) |
Oct 02, 2006 | 13.08 | 13.33 | 13.07 | 13.22 | 41,536 | +0.02(+0.18%) |
Sep 29, 2006 | 13.20 | 13.29 | 13.18 | 13.20 | 5,262 | -0.05(-0.40%) |
Sep 28, 2006 | 13.35 | 13.36 | 13.19 | 13.25 | 13,200 | +0.11(+0.84%) |
Sep 27, 2006 | 13.25 | 13.40 | 13.08 | 13.14 | 17,778 | -0.12(-0.90%) |
Sep 26, 2006 | 13.64 | 13.78 | 13.26 | 13.26 | 28,863 | -0.27(-2.00%) |
Sep 25, 2006 | 13.89 | 14.10 | 13.53 | 13.53 | 30,682 | -0.26(-1.89%) |
Sep 22, 2006 | 13.74 | 14.00 | 13.72 | 13.79 | 21,320 | +0.02(+0.15%) |
Sep 21, 2006 | 13.53 | 14.00 | 13.53 | 13.77 | 36,206 | +0.34(+2.53%) |
Sep 20, 2006 | 13.39 | 13.51 | 13.37 | 13.43 | 15,809 | +0.02(+0.15%) |
Sep 19, 2006 | 13.45 | 13.48 | 13.35 | 13.41 | 9,574 | +0.14(+1.06%) |
Sep 18, 2006 | 13.36 | 13.50 | 13.27 | 13.27 | 12,300 | -0.10(-0.75%) |
Sep 15, 2006 | 13.28 | 13.56 | 13.28 | 13.37 | 11,566 | -0.06(-0.45%) |
Sep 14, 2006 | 13.45 | 13.81 | 13.41 | 13.43 | 21,368 | -0.07(-0.52%) |
Sep 13, 2006 | 13.84 | 13.84 | 13.50 | 13.50 | 76,812 | +0.00(+0.00%) |
Sep 12, 2006 | 13.12 | 13.60 | 13.11 | 13.50 | 42,000 | +0.49(+3.77%) |
Sep 11, 2006 | 13.41 | 13.41 | 12.74 | 13.01 | 59,376 | -0.31(-2.33%) |
Sep 08, 2006 | 13.18 | 13.34 | 13.12 | 13.32 | 27,322 | +0.22(+1.68%) |
Sep 07, 2006 | 13.21 | 13.24 | 13.03 | 13.10 | 10,900 | +0.02(+0.15%) |
Sep 06, 2006 | 13.19 | 13.70 | 13.04 | 13.08 | 25,593 | -0.07(-0.53%) |
Sep 05, 2006 | 13.36 | 13.36 | 13.03 | 13.15 | 10,785 | -0.04(-0.30%) |
Sep 01, 2006 | 13.19 | 13.36 | 12.94 | 13.19 | 138,810 | +0.13(+1.00%) |
Aug 31, 2006 | 13.11 | 13.11 | 12.96 | 13.06 | 37,270 | +0.06(+0.46%) |
Aug 30, 2006 | 13.02 | 13.15 | 12.96 | 13.00 | 27,995 | +0.00(+0.00%) |
Aug 29, 2006 | 12.79 | 13.00 | 12.71 | 13.00 | 39,948 | +0.20(+1.56%) |
Aug 28, 2006 | 12.62 | 13.08 | 12.62 | 12.80 | 31,276 | +0.12(+0.95%) |
Aug 25, 2006 | 12.53 | 12.75 | 12.50 | 12.68 | 20,182 | +0.23(+1.85%) |
Aug 24, 2006 | 12.52 | 12.75 | 12.42 | 12.45 | 43,581 | -0.25(-1.97%) |
Aug 23, 2006 | 13.07 | 13.07 | 12.58 | 12.70 | 10,797 | -0.40(-3.05%) |
Aug 22, 2006 | 12.69 | 13.18 | 12.68 | 13.10 | 34,345 | +0.23(+1.79%) |
Aug 21, 2006 | 13.00 | 13.00 | 12.36 | 12.87 | 40,994 | -0.07(-0.54%) |
Aug 18, 2006 | 12.92 | 12.98 | 12.91 | 12.94 | 20,802 | -0.01(-0.08%) |
Aug 17, 2006 | 12.92 | 13.00 | 12.92 | 12.95 | 28,522 | -0.01(-0.08%) |
Aug 16, 2006 | 13.04 | 13.15 | 12.94 | 12.96 | 16,494 | -0.05(-0.38%) |
Aug 15, 2006 | 13.14 | 13.14 | 12.72 | 13.01 | 35,222 | +0.01(+0.08%) |
Aug 14, 2006 | 12.90 | 13.04 | 12.90 | 13.00 | 22,612 | +0.11(+0.85%) |
Aug 11, 2006 | 12.95 | 13.00 | 12.89 | 12.89 | 16,207 | +0.00(+0.00%) |
Aug 10, 2006 | 12.68 | 13.20 | 12.54 | 12.89 | 35,900 | +0.04(+0.31%) |
Aug 09, 2006 | 13.01 | 13.02 | 12.85 | 12.85 | 13,889 | -0.18(-1.38%) |
Aug 08, 2006 | 12.97 | 13.09 | 12.97 | 13.03 | 4,680 | +0.10(+0.77%) |
Aug 07, 2006 | 12.80 | 13.06 | 12.75 | 12.93 | 49,109 | -0.01(-0.08%) |
Aug 04, 2006 | 12.99 | 13.17 | 12.93 | 12.94 | 76,825 | -0.06(-0.46%) |
Aug 03, 2006 | 12.90 | 13.04 | 12.54 | 13.00 | 13,448 | +0.00(+0.00%) |
Aug 02, 2006 | 13.00 | 13.22 | 12.98 | 13.00 | 23,826 | +0.00(+0.00%) |