Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 14.88 | 15.13 | 14.79 | 14.82 | 93,362 | -0.06(-0.43%) |
Oct 30, 2006 | 14.79 | 14.97 | 14.70 | 14.88 | 144,088 | +0.07(+0.48%) |
Oct 27, 2006 | 14.22 | 14.92 | 14.22 | 14.81 | 150,001 | +0.40(+2.81%) |
Oct 26, 2006 | 14.46 | 14.46 | 14.17 | 14.41 | 117,169 | +0.33(+2.37%) |
Oct 25, 2006 | 13.82 | 14.18 | 13.82 | 14.07 | 132,885 | +0.37(+2.67%) |
Oct 24, 2006 | 13.50 | 13.80 | 13.50 | 13.71 | 63,641 | +0.15(+1.09%) |
Oct 23, 2006 | 13.47 | 13.62 | 13.35 | 13.56 | 92,895 | -0.02(-0.14%) |
Oct 20, 2006 | 13.57 | 13.65 | 13.38 | 13.58 | 95,540 | +0.08(+0.57%) |
Oct 19, 2006 | 13.19 | 13.55 | 13.14 | 13.50 | 85,270 | +0.29(+2.19%) |
Oct 18, 2006 | 13.43 | 13.55 | 13.21 | 13.21 | 62,241 | -0.10(-0.72%) |
Oct 17, 2006 | 13.17 | 13.33 | 13.16 | 13.31 | 83,559 | +0.06(+0.49%) |
Oct 16, 2006 | 13.01 | 13.30 | 12.94 | 13.25 | 91,028 | +0.24(+1.83%) |
Oct 13, 2006 | 12.59 | 13.09 | 12.58 | 13.01 | 74,845 | +0.42(+3.37%) |
Oct 12, 2006 | 12.44 | 12.60 | 12.44 | 12.58 | 113,901 | +0.21(+1.66%) |
Oct 11, 2006 | 12.40 | 12.54 | 12.35 | 12.38 | 65,353 | -0.06(-0.46%) |
Oct 10, 2006 | 12.34 | 12.54 | 12.31 | 12.44 | 124,171 | +0.17(+1.41%) |
Oct 09, 2006 | 12.23 | 12.29 | 12.17 | 12.26 | 165,251 | +0.03(+0.26%) |
Oct 06, 2006 | 12.18 | 12.29 | 12.11 | 12.23 | 126,505 | +0.02(+0.16%) |
Oct 05, 2006 | 12.24 | 12.27 | 12.11 | 12.21 | 266,704 | +0.00(+0.00%) |
Oct 04, 2006 | 12.14 | 12.21 | 12.09 | 12.21 | 136,464 | +0.07(+0.58%) |
Oct 03, 2006 | 12.06 | 12.19 | 12.05 | 12.14 | 128,995 | +0.08(+0.69%) |
Oct 02, 2006 | 12.18 | 12.18 | 12.06 | 12.06 | 68,309 | -0.14(-1.16%) |
Sep 29, 2006 | 12.24 | 12.26 | 12.12 | 12.20 | 196,060 | -0.02(-0.16%) |
Sep 28, 2006 | 12.21 | 12.24 | 11.59 | 12.22 | 166,495 | +0.03(+0.21%) |
Sep 27, 2006 | 12.07 | 12.20 | 11.98 | 12.19 | 70,955 | +0.07(+0.58%) |
Sep 26, 2006 | 12.12 | 12.24 | 11.92 | 12.12 | 72,978 | +0.03(+0.21%) |
Sep 25, 2006 | 12.06 | 12.20 | 11.89 | 12.09 | 72,822 | +0.03(+0.27%) |
Sep 22, 2006 | 12.00 | 12.09 | 11.89 | 12.06 | 387,141 | +0.00(+0.00%) |
Sep 21, 2006 | 12.05 | 12.20 | 11.90 | 12.06 | 79,202 | +0.15(+1.24%) |
Sep 20, 2006 | 12.05 | 12.05 | 11.86 | 11.91 | 153,891 | +0.08(+0.65%) |
Sep 19, 2006 | 12.02 | 12.02 | 11.73 | 11.84 | 54,616 | -0.21(-1.76%) |
Sep 18, 2006 | 11.98 | 12.11 | 11.93 | 12.05 | 57,573 | -0.01(-0.05%) |
Sep 15, 2006 | 12.08 | 12.11 | 11.86 | 12.06 | 150,624 | +0.10(+0.86%) |
Sep 14, 2006 | 12.06 | 12.17 | 11.94 | 11.95 | 49,637 | -0.15(-1.27%) |
Sep 13, 2006 | 11.93 | 12.13 | 11.86 | 12.11 | 151,091 | +0.10(+0.86%) |
Sep 12, 2006 | 11.82 | 12.11 | 11.79 | 12.00 | 67,531 | +0.22(+1.85%) |
Sep 11, 2006 | 11.95 | 11.95 | 11.70 | 11.79 | 89,160 | -0.20(-1.66%) |
Sep 08, 2006 | 11.94 | 12.04 | 11.84 | 11.99 | 28,475 | +0.03(+0.27%) |
Sep 07, 2006 | 12.21 | 12.25 | 11.88 | 11.95 | 112,501 | -0.24(-2.00%) |
Sep 06, 2006 | 12.23 | 12.27 | 12.17 | 12.20 | 100,053 | -0.08(-0.63%) |
Sep 05, 2006 | 12.23 | 12.38 | 12.18 | 12.27 | 70,644 | +0.08(+0.69%) |
Sep 01, 2006 | 12.23 | 12.34 | 12.13 | 12.19 | 47,459 | -0.02(-0.16%) |
Aug 31, 2006 | 12.18 | 12.28 | 12.13 | 12.21 | 128,839 | +0.05(+0.42%) |
Aug 30, 2006 | 12.24 | 12.40 | 12.05 | 12.16 | 166,340 | -0.05(-0.42%) |
Aug 29, 2006 | 12.21 | 12.48 | 12.05 | 12.21 | 446,737 | +0.05(+0.42%) |
Aug 28, 2006 | 12.15 | 12.28 | 12.03 | 12.16 | 90,250 | -0.02(-0.16%) |
Aug 25, 2006 | 12.03 | 12.20 | 12.03 | 12.18 | 40,768 | +0.14(+1.17%) |
Aug 24, 2006 | 12.06 | 12.18 | 11.96 | 12.04 | 753,277 | +0.04(+0.38%) |
Aug 23, 2006 | 11.95 | 12.11 | 11.90 | 11.99 | 124,327 | +0.05(+0.38%) |
Aug 22, 2006 | 11.92 | 12.16 | 11.87 | 11.95 | 43,102 | +0.03(+0.22%) |
Aug 21, 2006 | 12.04 | 12.04 | 11.68 | 11.92 | 55,861 | -0.17(-1.43%) |
Aug 18, 2006 | 12.11 | 12.14 | 11.89 | 12.09 | 49,637 | +0.04(+0.32%) |
Aug 17, 2006 | 11.93 | 12.52 | 11.91 | 12.06 | 117,480 | +0.13(+1.08%) |
Aug 16, 2006 | 11.86 | 12.02 | 11.57 | 11.93 | 105,810 | +0.15(+1.25%) |
Aug 15, 2006 | 11.63 | 11.88 | 11.51 | 11.78 | 109,389 | +0.35(+3.09%) |
Aug 14, 2006 | 11.02 | 11.57 | 10.94 | 11.43 | 197,772 | +0.76(+7.11%) |
Aug 11, 2006 | 11.03 | 11.03 | 10.64 | 10.67 | 218,156 | -0.42(-3.82%) |
Aug 10, 2006 | 11.21 | 11.25 | 10.93 | 11.09 | 193,570 | -0.28(-2.49%) |
Aug 09, 2006 | 11.43 | 11.85 | 11.32 | 11.38 | 176,454 | +0.09(+0.80%) |
Aug 08, 2006 | 11.50 | 11.69 | 11.20 | 11.29 | 182,678 | -0.35(-2.98%) |
Aug 07, 2006 | 11.76 | 11.86 | 11.46 | 11.63 | 108,144 | -0.26(-2.16%) |
Aug 04, 2006 | 12.33 | 12.37 | 11.66 | 11.89 | 135,997 | -0.28(-2.32%) |
Aug 03, 2006 | 12.18 | 12.22 | 12.12 | 12.17 | 159,649 | -0.01(-0.05%) |
Aug 02, 2006 | 12.51 | 12.54 | 12.04 | 12.18 | 249,899 | -0.30(-2.42%) |