Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 13.07 | 13.11 | 12.99 | 13.06 | 17,107 | +0.03(+0.22%) |
Oct 30, 2006 | 12.80 | 13.03 | 12.80 | 13.03 | 33,010 | +0.21(+1.65%) |
Oct 27, 2006 | 12.82 | 12.98 | 12.66 | 12.82 | 10,360 | -0.01(-0.06%) |
Oct 26, 2006 | 12.66 | 12.93 | 12.66 | 12.82 | 26,745 | +0.17(+1.31%) |
Oct 25, 2006 | 12.66 | 12.70 | 12.58 | 12.66 | 17,830 | +0.04(+0.33%) |
Oct 24, 2006 | 12.65 | 12.65 | 12.52 | 12.62 | 9,397 | -0.04(-0.29%) |
Oct 23, 2006 | 12.80 | 12.86 | 12.62 | 12.65 | 15,179 | -0.21(-1.61%) |
Oct 20, 2006 | 12.87 | 13.16 | 12.74 | 12.86 | 37,106 | +0.31(+2.48%) |
Oct 19, 2006 | 12.50 | 12.74 | 12.50 | 12.55 | 27,950 | +0.05(+0.40%) |
Oct 18, 2006 | 12.66 | 12.70 | 12.49 | 12.50 | 54,213 | -0.16(-1.25%) |
Oct 17, 2006 | 12.60 | 12.77 | 12.60 | 12.66 | 19,757 | +0.00(+0.03%) |
Oct 16, 2006 | 12.87 | 13.15 | 12.65 | 12.65 | 47,467 | -0.21(-1.61%) |
Oct 13, 2006 | 12.82 | 12.86 | 12.80 | 12.86 | 19,998 | +0.10(+0.81%) |
Oct 12, 2006 | 12.68 | 12.76 | 12.66 | 12.76 | 15,661 | +0.16(+1.29%) |
Oct 11, 2006 | 12.54 | 12.68 | 12.49 | 12.60 | 17,830 | +0.05(+0.43%) |
Oct 10, 2006 | 12.45 | 12.54 | 12.26 | 12.54 | 9,637 | +0.08(+0.63%) |
Oct 09, 2006 | 12.41 | 12.46 | 12.29 | 12.46 | 7,228 | +0.05(+0.43%) |
Oct 06, 2006 | 12.49 | 12.49 | 12.38 | 12.41 | 6,987 | -0.07(-0.60%) |
Oct 05, 2006 | 12.42 | 12.65 | 12.42 | 12.48 | 26,745 | +0.03(+0.23%) |
Oct 04, 2006 | 11.93 | 12.65 | 11.79 | 12.45 | 34,696 | +0.56(+4.75%) |
Oct 03, 2006 | 11.92 | 12.01 | 11.89 | 11.89 | 29,636 | -0.02(-0.17%) |
Oct 02, 2006 | 12.08 | 12.16 | 11.84 | 11.91 | 14,456 | -0.22(-1.81%) |
Sep 29, 2006 | 12.51 | 12.55 | 12.13 | 12.13 | 19,275 | -0.30(-2.44%) |
Sep 28, 2006 | 12.53 | 12.53 | 12.31 | 12.43 | 16,625 | -0.09(-0.73%) |
Sep 27, 2006 | 12.33 | 12.53 | 12.33 | 12.53 | 11,806 | +0.16(+1.28%) |
Sep 26, 2006 | 12.33 | 12.37 | 12.28 | 12.37 | 21,203 | +0.06(+0.51%) |
Sep 25, 2006 | 12.04 | 12.33 | 12.02 | 12.31 | 16,866 | +0.24(+1.96%) |
Sep 22, 2006 | 12.55 | 12.59 | 12.05 | 12.07 | 18,312 | -0.50(-3.99%) |
Sep 21, 2006 | 12.58 | 12.66 | 12.54 | 12.57 | 15,661 | +0.03(+0.26%) |
Sep 20, 2006 | 12.71 | 12.71 | 12.45 | 12.54 | 24,335 | -0.11(-0.89%) |
Sep 19, 2006 | 12.63 | 12.66 | 12.55 | 12.65 | 11,324 | +0.02(+0.16%) |
Sep 18, 2006 | 12.66 | 12.71 | 12.62 | 12.63 | 17,830 | -0.09(-0.72%) |
Sep 15, 2006 | 12.66 | 12.74 | 12.54 | 12.72 | 93,970 | +0.11(+0.89%) |
Sep 14, 2006 | 12.62 | 12.65 | 12.49 | 12.61 | 25,540 | -0.04(-0.33%) |
Sep 13, 2006 | 11.50 | 12.65 | 11.50 | 12.65 | 59,032 | +1.18(+10.28%) |
Sep 12, 2006 | 11.91 | 11.91 | 11.46 | 11.47 | 51,322 | -0.42(-3.56%) |
Sep 11, 2006 | 12.21 | 12.21 | 11.89 | 11.89 | 26,263 | -0.33(-2.72%) |
Sep 08, 2006 | 12.20 | 12.33 | 12.16 | 12.23 | 12,047 | +0.01(+0.07%) |
Sep 07, 2006 | 11.97 | 12.27 | 11.97 | 12.22 | 26,504 | +0.18(+1.52%) |
Sep 06, 2006 | 12.49 | 12.60 | 12.04 | 12.04 | 28,191 | -0.52(-4.13%) |
Sep 05, 2006 | 12.49 | 12.65 | 12.48 | 12.55 | 15,902 | +0.07(+0.60%) |
Sep 01, 2006 | 12.25 | 12.49 | 12.18 | 12.48 | 25,299 | +0.24(+2.00%) |
Aug 31, 2006 | 12.33 | 12.45 | 12.23 | 12.23 | 28,191 | -0.30(-2.38%) |
Aug 30, 2006 | 12.25 | 12.65 | 12.22 | 12.53 | 24,576 | +0.34(+2.76%) |
Aug 29, 2006 | 11.99 | 12.22 | 11.98 | 12.20 | 26,745 | +0.15(+1.24%) |
Aug 28, 2006 | 12.27 | 12.35 | 12.04 | 12.05 | 34,214 | -0.26(-2.12%) |
Aug 25, 2006 | 12.33 | 12.36 | 12.28 | 12.31 | 32,769 | -0.03(-0.27%) |
Aug 24, 2006 | 12.35 | 12.41 | 12.33 | 12.34 | 65,056 | -0.01(-0.07%) |
Aug 23, 2006 | 12.43 | 12.43 | 12.35 | 12.35 | 36,142 | -0.08(-0.63%) |
Aug 22, 2006 | 12.38 | 12.53 | 12.37 | 12.43 | 22,649 | +0.06(+0.50%) |
Aug 21, 2006 | 12.53 | 12.58 | 12.35 | 12.37 | 26,745 | -0.19(-1.52%) |
Aug 18, 2006 | 12.51 | 12.63 | 12.45 | 12.56 | 42,407 | +0.09(+0.70%) |
Aug 17, 2006 | 12.56 | 12.58 | 12.45 | 12.47 | 45,298 | -0.10(-0.76%) |
Aug 16, 2006 | 12.66 | 12.66 | 12.50 | 12.57 | 68,670 | -0.06(-0.49%) |
Aug 15, 2006 | 12.38 | 12.63 | 12.35 | 12.63 | 99,993 | +0.24(+1.98%) |
Aug 14, 2006 | 12.39 | 12.53 | 12.33 | 12.38 | 24,817 | +0.03(+0.23%) |
Aug 11, 2006 | 12.41 | 12.42 | 12.35 | 12.36 | 11,806 | -0.10(-0.77%) |
Aug 10, 2006 | 12.31 | 12.52 | 12.16 | 12.45 | 67,947 | +0.10(+0.77%) |
Aug 09, 2006 | 12.41 | 12.60 | 12.35 | 12.36 | 37,829 | +0.01(+0.07%) |
Aug 08, 2006 | 12.60 | 12.60 | 12.29 | 12.35 | 45,780 | -0.20(-1.62%) |
Aug 07, 2006 | 12.33 | 12.79 | 12.28 | 12.55 | 48,430 | +0.16(+1.31%) |
Aug 04, 2006 | 12.76 | 12.85 | 12.28 | 12.39 | 26,022 | -0.31(-2.45%) |
Aug 03, 2006 | 12.16 | 12.78 | 12.16 | 12.70 | 24,817 | +0.49(+3.98%) |
Aug 02, 2006 | 12.10 | 12.85 | 12.10 | 12.21 | 94,693 | +0.15(+1.27%) |