Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 15.44 | 15.77 | 15.39 | 15.75 | 470,766 | +0.33(+2.11%) |
Oct 30, 2006 | 15.24 | 15.54 | 15.24 | 15.43 | 287,420 | +0.19(+1.24%) |
Oct 27, 2006 | 15.50 | 15.64 | 15.19 | 15.24 | 310,892 | -0.25(-1.63%) |
Oct 26, 2006 | 15.10 | 15.58 | 15.02 | 15.49 | 435,337 | +0.61(+4.07%) |
Oct 25, 2006 | 14.68 | 14.97 | 14.65 | 14.88 | 242,912 | +0.21(+1.42%) |
Oct 24, 2006 | 14.04 | 14.69 | 14.04 | 14.68 | 428,694 | +0.36(+2.52%) |
Oct 23, 2006 | 14.25 | 14.37 | 14.12 | 14.32 | 446,630 | -0.03(-0.22%) |
Oct 20, 2006 | 14.50 | 14.51 | 14.23 | 14.35 | 399,908 | -0.10(-0.72%) |
Oct 19, 2006 | 14.44 | 14.52 | 14.18 | 14.45 | 693,085 | -0.32(-2.14%) |
Oct 18, 2006 | 14.99 | 15.20 | 14.72 | 14.77 | 533,653 | -0.36(-2.39%) |
Oct 17, 2006 | 15.28 | 15.35 | 14.78 | 15.13 | 431,794 | -0.20(-1.33%) |
Oct 16, 2006 | 15.40 | 15.43 | 15.30 | 15.33 | 294,284 | -0.00(-0.03%) |
Oct 13, 2006 | 15.29 | 15.43 | 15.21 | 15.34 | 420,501 | -0.17(-1.11%) |
Oct 12, 2006 | 15.69 | 15.87 | 15.29 | 15.51 | 329,049 | -0.16(-1.04%) |
Oct 11, 2006 | 16.18 | 16.18 | 15.52 | 15.67 | 246,676 | -0.51(-3.13%) |
Oct 10, 2006 | 16.10 | 16.51 | 15.99 | 16.18 | 461,688 | +0.26(+1.65%) |
Oct 09, 2006 | 15.58 | 15.92 | 15.52 | 15.91 | 382,193 | +0.24(+1.56%) |
Oct 06, 2006 | 15.65 | 15.98 | 15.58 | 15.67 | 661,199 | +0.24(+1.58%) |
Oct 05, 2006 | 14.98 | 15.43 | 14.91 | 15.43 | 430,465 | +0.44(+2.95%) |
Oct 04, 2006 | 14.60 | 15.01 | 14.57 | 14.98 | 312,884 | +0.39(+2.69%) |
Oct 03, 2006 | 14.73 | 14.76 | 14.40 | 14.59 | 288,748 | -0.14(-0.95%) |
Oct 02, 2006 | 14.84 | 14.89 | 14.68 | 14.73 | 245,569 | +0.12(+0.80%) |
Sep 29, 2006 | 14.66 | 14.90 | 14.61 | 14.61 | 461,688 | +0.16(+1.09%) |
Sep 28, 2006 | 14.23 | 14.47 | 14.11 | 14.46 | 309,342 | +0.34(+2.40%) |
Sep 27, 2006 | 13.66 | 14.12 | 13.66 | 14.12 | 202,168 | +0.33(+2.42%) |
Sep 26, 2006 | 13.61 | 13.84 | 13.48 | 13.78 | 446,409 | +0.17(+1.23%) |
Sep 25, 2006 | 13.53 | 13.66 | 13.45 | 13.62 | 102,966 | +0.11(+0.84%) |
Sep 22, 2006 | 13.62 | 13.66 | 13.32 | 13.50 | 108,502 | -0.18(-1.32%) |
Sep 21, 2006 | 13.89 | 14.10 | 13.63 | 13.68 | 162,974 | +0.11(+0.83%) |
Sep 20, 2006 | 13.14 | 13.76 | 13.14 | 13.57 | 278,784 | +0.51(+3.91%) |
Sep 19, 2006 | 13.39 | 13.39 | 12.93 | 13.06 | 224,090 | -0.27(-2.03%) |
Sep 18, 2006 | 13.41 | 13.44 | 13.20 | 13.33 | 163,860 | +0.06(+0.44%) |
Sep 15, 2006 | 13.30 | 13.48 | 13.12 | 13.27 | 224,754 | +0.07(+0.51%) |
Sep 14, 2006 | 13.20 | 13.39 | 13.18 | 13.20 | 62,001 | -0.00(-0.03%) |
Sep 13, 2006 | 13.18 | 13.41 | 13.11 | 13.21 | 113,373 | +0.14(+1.11%) |
Sep 12, 2006 | 12.77 | 13.19 | 12.70 | 13.06 | 198,182 | +0.37(+2.95%) |
Sep 11, 2006 | 12.60 | 12.72 | 12.46 | 12.69 | 56,022 | +0.09(+0.72%) |
Sep 08, 2006 | 12.85 | 12.85 | 12.21 | 12.60 | 170,282 | +0.16(+1.27%) |
Sep 07, 2006 | 12.79 | 12.79 | 12.43 | 12.44 | 161,867 | -0.39(-3.06%) |
Sep 06, 2006 | 13.19 | 13.19 | 12.69 | 12.83 | 330,156 | -0.39(-2.94%) |
Sep 05, 2006 | 12.96 | 13.26 | 12.96 | 13.22 | 159,653 | +0.32(+2.45%) |
Sep 01, 2006 | 12.92 | 13.03 | 12.83 | 12.91 | 136,402 | -0.01(-0.11%) |
Aug 31, 2006 | 12.98 | 13.01 | 12.88 | 12.92 | 136,845 | -0.04(-0.31%) |
Aug 30, 2006 | 12.83 | 13.01 | 12.81 | 12.96 | 205,268 | +0.18(+1.38%) |
Aug 29, 2006 | 12.93 | 12.93 | 12.19 | 12.78 | 244,019 | -0.14(-1.12%) |
Aug 28, 2006 | 12.88 | 12.97 | 12.87 | 12.93 | 83,923 | +0.03(+0.25%) |
Aug 25, 2006 | 12.65 | 12.97 | 12.65 | 12.90 | 136,845 | +0.20(+1.56%) |
Aug 24, 2006 | 12.85 | 12.85 | 12.59 | 12.70 | 56,686 | -0.17(-1.30%) |
Aug 23, 2006 | 12.89 | 13.04 | 12.82 | 12.87 | 68,201 | -0.07(-0.56%) |
Aug 22, 2006 | 12.76 | 12.96 | 12.66 | 12.94 | 234,719 | +0.29(+2.32%) |
Aug 21, 2006 | 13.39 | 13.58 | 12.58 | 12.64 | 467,002 | -0.80(-5.95%) |
Aug 18, 2006 | 13.75 | 13.75 | 13.23 | 13.44 | 362,264 | -0.24(-1.78%) |
Aug 17, 2006 | 13.25 | 13.72 | 13.18 | 13.69 | 248,226 | +0.60(+4.55%) |
Aug 16, 2006 | 12.19 | 13.45 | 12.15 | 13.09 | 666,070 | +0.93(+7.69%) |
Aug 15, 2006 | 11.65 | 12.16 | 11.65 | 12.16 | 124,666 | +0.58(+4.99%) |
Aug 14, 2006 | 11.54 | 11.67 | 11.52 | 11.58 | 125,109 | +0.11(+0.95%) |
Aug 11, 2006 | 11.61 | 11.62 | 11.45 | 11.47 | 60,008 | -0.18(-1.55%) |
Aug 10, 2006 | 11.54 | 11.71 | 11.54 | 11.65 | 94,994 | +0.05(+0.39%) |
Aug 09, 2006 | 11.72 | 11.99 | 11.57 | 11.61 | 133,081 | -0.09(-0.77%) |
Aug 08, 2006 | 12.13 | 12.17 | 11.65 | 11.70 | 93,666 | -0.37(-3.11%) |
Aug 07, 2006 | 11.73 | 12.15 | 11.73 | 12.07 | 163,860 | +0.23(+1.91%) |
Aug 04, 2006 | 11.58 | 11.85 | 11.56 | 11.85 | 265,719 | +0.34(+2.98%) |
Aug 03, 2006 | 11.44 | 11.52 | 11.38 | 11.50 | 182,018 | +0.01(+0.12%) |
Aug 02, 2006 | 11.39 | 11.65 | 11.39 | 11.49 | 331,263 | +0.21(+1.84%) |