Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 12.57 | 12.65 | 12.38 | 12.42 | 1,577,031 | -0.17(-1.38%) |
Oct 30, 2006 | 12.64 | 12.74 | 12.60 | 12.60 | 872,595 | -0.10(-0.77%) |
Oct 27, 2006 | 12.82 | 12.84 | 12.70 | 12.70 | 872,360 | -0.17(-1.32%) |
Oct 26, 2006 | 12.87 | 12.87 | 12.73 | 12.87 | 991,061 | +0.11(+0.83%) |
Oct 25, 2006 | 12.73 | 12.82 | 12.67 | 12.76 | 735,995 | +0.00(+0.03%) |
Oct 24, 2006 | 12.85 | 13.01 | 12.60 | 12.75 | 1,729,412 | -0.14(-1.05%) |
Oct 23, 2006 | 12.72 | 12.95 | 12.67 | 12.89 | 2,929,849 | +0.15(+1.20%) |
Oct 20, 2006 | 12.67 | 12.75 | 12.59 | 12.74 | 1,491,774 | +0.06(+0.50%) |
Oct 19, 2006 | 12.78 | 12.81 | 12.61 | 12.67 | 1,064,072 | -0.17(-1.29%) |
Oct 18, 2006 | 13.02 | 13.06 | 12.78 | 12.84 | 1,214,804 | -0.09(-0.69%) |
Oct 17, 2006 | 12.84 | 12.96 | 12.74 | 12.93 | 1,574,912 | +0.04(+0.33%) |
Oct 16, 2006 | 12.88 | 12.93 | 12.84 | 12.89 | 882,016 | +0.00(+0.03%) |
Oct 13, 2006 | 12.80 | 13.00 | 12.72 | 12.88 | 1,464,924 | +0.34(+2.74%) |
Oct 12, 2006 | 12.48 | 12.61 | 12.44 | 12.54 | 849,044 | +0.07(+0.58%) |
Oct 11, 2006 | 12.56 | 12.59 | 12.36 | 12.47 | 1,090,450 | -0.17(-1.34%) |
Oct 10, 2006 | 12.86 | 12.86 | 12.64 | 12.64 | 761,195 | -0.19(-1.46%) |
Oct 09, 2006 | 12.68 | 12.85 | 12.64 | 12.82 | 497,179 | +0.08(+0.67%) |
Oct 06, 2006 | 12.82 | 12.82 | 12.65 | 12.74 | 599,394 | -0.12(-0.96%) |
Oct 05, 2006 | 12.70 | 12.87 | 12.69 | 12.86 | 1,185,835 | +0.14(+1.07%) |
Oct 04, 2006 | 12.64 | 12.74 | 12.54 | 12.73 | 1,171,939 | +0.01(+0.10%) |
Oct 03, 2006 | 12.62 | 12.86 | 12.59 | 12.71 | 704,906 | +0.03(+0.20%) |
Oct 02, 2006 | 12.98 | 13.01 | 12.64 | 12.69 | 1,105,994 | -0.29(-2.22%) |
Sep 29, 2006 | 13.13 | 13.13 | 12.94 | 12.98 | 1,121,539 | -0.12(-0.94%) |
Sep 28, 2006 | 13.03 | 13.15 | 13.02 | 13.10 | 943,487 | +0.06(+0.42%) |
Sep 27, 2006 | 12.84 | 13.12 | 12.84 | 13.04 | 1,415,230 | +0.16(+1.22%) |
Sep 26, 2006 | 12.89 | 12.94 | 12.80 | 12.89 | 506,600 | -0.06(-0.49%) |
Sep 25, 2006 | 12.95 | 13.01 | 12.76 | 12.95 | 622,004 | +0.08(+0.59%) |
Sep 22, 2006 | 13.01 | 13.05 | 12.83 | 12.87 | 497,886 | -0.18(-1.40%) |
Sep 21, 2006 | 13.08 | 13.15 | 12.99 | 13.06 | 774,384 | -0.03(-0.19%) |
Sep 20, 2006 | 13.02 | 13.08 | 12.92 | 13.08 | 842,920 | +0.17(+1.32%) |
Sep 19, 2006 | 12.95 | 13.02 | 12.78 | 12.91 | 1,377,312 | -0.05(-0.39%) |
Sep 18, 2006 | 12.99 | 13.00 | 12.89 | 12.96 | 608,108 | -0.01(-0.07%) |
Sep 15, 2006 | 12.72 | 13.06 | 12.70 | 12.97 | 1,420,647 | +0.31(+2.48%) |
Sep 14, 2006 | 12.72 | 12.73 | 12.53 | 12.66 | 696,663 | -0.15(-1.16%) |
Sep 13, 2006 | 12.82 | 12.82 | 12.69 | 12.81 | 367,879 | +0.03(+0.20%) |
Sep 12, 2006 | 12.59 | 12.81 | 12.55 | 12.78 | 397,790 | +0.23(+1.86%) |
Sep 11, 2006 | 12.56 | 12.63 | 12.44 | 12.55 | 482,812 | -0.02(-0.17%) |
Sep 08, 2006 | 12.47 | 12.64 | 12.40 | 12.57 | 414,983 | +0.10(+0.78%) |
Sep 07, 2006 | 12.59 | 12.61 | 12.44 | 12.47 | 593,506 | -0.20(-1.54%) |
Sep 06, 2006 | 12.82 | 12.86 | 12.59 | 12.67 | 658,980 | -0.26(-2.00%) |
Sep 05, 2006 | 12.70 | 12.94 | 12.62 | 12.92 | 1,084,798 | +0.25(+1.98%) |
Sep 01, 2006 | 12.73 | 12.75 | 12.62 | 12.67 | 352,335 | -0.04(-0.30%) |
Aug 31, 2006 | 12.80 | 12.80 | 12.65 | 12.71 | 293,691 | -0.02(-0.13%) |
Aug 30, 2006 | 12.67 | 12.79 | 12.67 | 12.73 | 504,951 | +0.05(+0.37%) |
Aug 29, 2006 | 12.71 | 12.73 | 12.60 | 12.68 | 459,732 | -0.04(-0.33%) |
Aug 28, 2006 | 12.64 | 12.74 | 12.61 | 12.73 | 324,779 | +0.08(+0.64%) |
Aug 25, 2006 | 12.72 | 12.76 | 12.61 | 12.64 | 316,772 | -0.13(-1.03%) |
Aug 24, 2006 | 12.92 | 12.97 | 12.74 | 12.78 | 379,420 | -0.13(-0.99%) |
Aug 23, 2006 | 12.91 | 12.96 | 12.78 | 12.90 | 613,290 | +0.04(+0.30%) |
Aug 22, 2006 | 12.78 | 12.98 | 12.78 | 12.87 | 759,782 | +0.07(+0.53%) |
Aug 21, 2006 | 12.89 | 12.97 | 12.80 | 12.80 | 507,071 | -0.16(-1.21%) |
Aug 18, 2006 | 12.95 | 13.02 | 12.87 | 12.95 | 541,692 | +0.02(+0.16%) |
Aug 17, 2006 | 12.84 | 12.95 | 12.81 | 12.93 | 799,820 | +0.09(+0.73%) |
Aug 16, 2006 | 12.84 | 12.89 | 12.75 | 12.84 | 854,932 | +0.08(+0.60%) |
Aug 15, 2006 | 12.74 | 12.81 | 12.67 | 12.76 | 670,050 | +0.17(+1.38%) |
Aug 14, 2006 | 12.70 | 12.75 | 12.54 | 12.59 | 491,998 | -0.03(-0.27%) |
Aug 11, 2006 | 12.75 | 12.75 | 12.55 | 12.62 | 936,421 | -0.18(-1.43%) |
Aug 10, 2006 | 12.57 | 12.82 | 12.57 | 12.81 | 1,032,277 | +0.16(+1.28%) |
Aug 09, 2006 | 12.97 | 13.04 | 12.64 | 12.64 | 1,613,301 | -0.24(-1.88%) |
Aug 08, 2006 | 13.16 | 13.17 | 12.84 | 12.89 | 1,883,676 | -0.28(-2.10%) |
Aug 07, 2006 | 13.20 | 13.26 | 13.08 | 13.16 | 769,674 | -0.10(-0.77%) |
Aug 04, 2006 | 13.47 | 13.57 | 13.18 | 13.26 | 1,112,118 | -0.13(-0.95%) |
Aug 03, 2006 | 13.20 | 13.44 | 13.19 | 13.39 | 1,828,800 | +0.14(+1.02%) |
Aug 02, 2006 | 13.33 | 13.37 | 13.26 | 13.26 | 1,171,939 | -0.05(-0.35%) |