Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 14.41 | 14.46 | 14.29 | 14.37 | 36,989 | +0.06(+0.41%) |
Oct 30, 2006 | 14.34 | 14.46 | 14.28 | 14.31 | 35,503 | -0.11(-0.76%) |
Oct 27, 2006 | 14.49 | 14.49 | 14.16 | 14.42 | 31,506 | -0.03(-0.18%) |
Oct 26, 2006 | 14.44 | 14.46 | 14.26 | 14.45 | 72,674 | +0.01(+0.06%) |
Oct 25, 2006 | 14.30 | 14.46 | 14.05 | 14.44 | 96,791 | +0.07(+0.47%) |
Oct 24, 2006 | 14.51 | 14.55 | 14.15 | 14.37 | 53,880 | -0.14(-0.93%) |
Oct 23, 2006 | 14.46 | 14.63 | 14.30 | 14.51 | 156,819 | +0.05(+0.35%) |
Oct 20, 2006 | 14.57 | 14.62 | 14.33 | 14.46 | 57,878 | -0.01(-0.06%) |
Oct 19, 2006 | 14.45 | 14.71 | 14.41 | 14.46 | 48,525 | +0.04(+0.29%) |
Oct 18, 2006 | 14.61 | 14.69 | 14.38 | 14.42 | 61,669 | -0.16(-1.10%) |
Oct 17, 2006 | 14.64 | 14.80 | 14.56 | 14.58 | 209,090 | -0.05(-0.35%) |
Oct 16, 2006 | 14.35 | 14.67 | 14.31 | 14.63 | 123,911 | +0.33(+2.31%) |
Oct 13, 2006 | 14.12 | 14.35 | 14.12 | 14.30 | 68,289 | +0.15(+1.08%) |
Oct 12, 2006 | 14.23 | 14.37 | 13.95 | 14.15 | 65,774 | +0.05(+0.36%) |
Oct 11, 2006 | 13.58 | 14.19 | 13.58 | 14.10 | 135,434 | +0.43(+3.16%) |
Oct 10, 2006 | 13.58 | 13.70 | 13.41 | 13.67 | 109,485 | +0.06(+0.43%) |
Oct 09, 2006 | 13.37 | 13.65 | 13.18 | 13.61 | 49,692 | +0.21(+1.58%) |
Oct 06, 2006 | 13.45 | 14.19 | 13.40 | 13.40 | 188,185 | +0.10(+0.76%) |
Oct 05, 2006 | 13.15 | 13.30 | 13.05 | 13.30 | 110,747 | +0.17(+1.29%) |
Oct 04, 2006 | 12.67 | 13.13 | 12.67 | 13.13 | 156,429 | +0.37(+2.92%) |
Oct 03, 2006 | 12.54 | 12.94 | 12.54 | 12.76 | 144,540 | +0.07(+0.53%) |
Oct 02, 2006 | 12.70 | 12.81 | 12.58 | 12.69 | 45,303 | -0.08(-0.66%) |
Sep 29, 2006 | 13.03 | 13.03 | 12.77 | 12.77 | 70,622 | -0.20(-1.56%) |
Sep 28, 2006 | 12.87 | 13.04 | 12.79 | 12.98 | 96,667 | -0.01(-0.07%) |
Sep 27, 2006 | 12.40 | 13.22 | 12.21 | 12.98 | 213,183 | +0.51(+4.07%) |
Sep 26, 2006 | 12.12 | 12.62 | 12.11 | 12.48 | 171,179 | +0.39(+3.22%) |
Sep 25, 2006 | 11.58 | 12.25 | 11.58 | 12.09 | 77,662 | +0.52(+4.46%) |
Sep 22, 2006 | 12.35 | 12.35 | 11.51 | 11.57 | 46,495 | -0.68(-5.52%) |
Sep 21, 2006 | 11.09 | 12.46 | 11.08 | 12.25 | 197,581 | +1.12(+10.03%) |
Sep 20, 2006 | 11.14 | 11.16 | 11.05 | 11.13 | 18,206 | +0.02(+0.15%) |
Sep 19, 2006 | 11.19 | 11.19 | 11.02 | 11.12 | 25,597 | +0.00(+0.00%) |
Sep 18, 2006 | 11.16 | 11.16 | 11.01 | 11.12 | 23,759 | +0.01(+0.08%) |
Sep 15, 2006 | 11.06 | 11.16 | 10.86 | 11.11 | 71,329 | +0.12(+1.08%) |
Sep 14, 2006 | 11.00 | 11.00 | 10.81 | 10.99 | 13,138 | -0.01(-0.08%) |
Sep 13, 2006 | 11.08 | 11.08 | 10.73 | 11.00 | 27,380 | -0.07(-0.61%) |
Sep 12, 2006 | 10.77 | 11.06 | 10.70 | 11.06 | 94,634 | +0.35(+3.24%) |
Sep 11, 2006 | 10.62 | 10.79 | 10.35 | 10.72 | 21,963 | +0.02(+0.16%) |
Sep 08, 2006 | 10.34 | 10.73 | 10.34 | 10.70 | 17,834 | +0.47(+4.63%) |
Sep 07, 2006 | 10.20 | 10.34 | 10.07 | 10.23 | 21,988 | +0.02(+0.17%) |
Sep 06, 2006 | 10.88 | 10.88 | 10.14 | 10.21 | 51,690 | -0.71(-6.51%) |
Sep 05, 2006 | 11.03 | 11.03 | 10.91 | 10.92 | 22,043 | -0.07(-0.62%) |
Sep 01, 2006 | 10.95 | 11.00 | 10.86 | 10.99 | 63,409 | +0.06(+0.54%) |
Aug 31, 2006 | 10.99 | 11.00 | 10.87 | 10.93 | 34,237 | +0.00(+0.00%) |
Aug 30, 2006 | 11.04 | 11.04 | 10.78 | 10.93 | 17,276 | -0.07(-0.62%) |
Aug 29, 2006 | 10.83 | 11.00 | 10.65 | 11.00 | 33,219 | +0.12(+1.09%) |
Aug 28, 2006 | 10.79 | 10.99 | 10.77 | 10.88 | 46,101 | +0.03(+0.23%) |
Aug 25, 2006 | 10.46 | 10.90 | 10.40 | 10.85 | 31,307 | +0.32(+3.05%) |
Aug 24, 2006 | 10.18 | 10.77 | 10.14 | 10.53 | 51,746 | +0.28(+2.72%) |
Aug 23, 2006 | 10.81 | 10.82 | 10.02 | 10.25 | 28,557 | -0.45(-4.19%) |
Aug 22, 2006 | 10.90 | 11.00 | 10.67 | 10.70 | 51,877 | -0.27(-2.47%) |
Aug 21, 2006 | 10.60 | 10.97 | 10.48 | 10.97 | 50,555 | +0.37(+3.51%) |
Aug 18, 2006 | 10.79 | 10.87 | 10.45 | 10.60 | 33,523 | -0.14(-1.34%) |
Aug 17, 2006 | 10.73 | 10.90 | 10.62 | 10.74 | 71,925 | +0.07(+0.63%) |
Aug 16, 2006 | 10.59 | 10.79 | 10.55 | 10.68 | 32,943 | +0.12(+1.12%) |
Aug 15, 2006 | 10.77 | 10.79 | 10.32 | 10.56 | 104,941 | -0.11(-1.03%) |
Aug 14, 2006 | 10.34 | 10.70 | 10.32 | 10.67 | 104,486 | +0.43(+4.21%) |
Aug 11, 2006 | 10.13 | 10.29 | 10.07 | 10.24 | 36,778 | +0.04(+0.41%) |
Aug 10, 2006 | 10.01 | 10.29 | 9.829 | 10.19 | 65,396 | +0.15(+1.52%) |
Aug 09, 2006 | 10.70 | 10.70 | 9.889 | 10.04 | 56,110 | -0.59(-5.57%) |
Aug 08, 2006 | 10.70 | 10.78 | 10.52 | 10.63 | 43,679 | -0.02(-0.16%) |
Aug 07, 2006 | 10.74 | 10.77 | 10.38 | 10.65 | 59,222 | -0.09(-0.87%) |
Aug 04, 2006 | 10.63 | 10.86 | 10.51 | 10.74 | 94,143 | +0.25(+2.42%) |
Aug 03, 2006 | 10.25 | 10.58 | 9.982 | 10.49 | 50,186 | +0.22(+2.14%) |
Aug 02, 2006 | 10.05 | 10.71 | 9.931 | 10.27 | 46,437 | +0.30(+3.06%) |