Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 15.07 | 15.39 | 15.01 | 15.37 | 482,467 | +0.32(+2.11%) |
Oct 30, 2006 | 14.87 | 15.16 | 14.87 | 15.05 | 294,563 | +0.19(+1.24%) |
Oct 27, 2006 | 15.13 | 15.26 | 14.82 | 14.87 | 318,619 | -0.25(-1.63%) |
Oct 26, 2006 | 14.73 | 15.20 | 14.66 | 15.11 | 446,157 | +0.59(+4.07%) |
Oct 25, 2006 | 14.32 | 14.61 | 14.30 | 14.52 | 248,949 | +0.20(+1.42%) |
Oct 24, 2006 | 13.70 | 14.33 | 13.70 | 14.32 | 439,349 | +0.35(+2.52%) |
Oct 23, 2006 | 13.90 | 14.02 | 13.78 | 13.97 | 457,731 | -0.03(-0.22%) |
Oct 20, 2006 | 14.14 | 14.16 | 13.88 | 14.00 | 409,847 | -0.10(-0.72%) |
Oct 19, 2006 | 14.09 | 14.17 | 13.83 | 14.10 | 710,312 | -0.31(-2.14%) |
Oct 18, 2006 | 14.63 | 14.83 | 14.37 | 14.41 | 546,917 | -0.35(-2.39%) |
Oct 17, 2006 | 14.91 | 14.98 | 14.42 | 14.76 | 442,526 | -0.20(-1.33%) |
Oct 16, 2006 | 15.03 | 15.05 | 14.93 | 14.96 | 301,599 | -0.00(-0.03%) |
Oct 13, 2006 | 14.92 | 15.06 | 14.84 | 14.96 | 430,953 | -0.17(-1.11%) |
Oct 12, 2006 | 15.31 | 15.49 | 14.92 | 15.13 | 337,228 | -0.16(-1.04%) |
Oct 11, 2006 | 15.78 | 15.78 | 15.15 | 15.29 | 252,807 | -0.49(-3.13%) |
Oct 10, 2006 | 15.70 | 16.11 | 15.60 | 15.78 | 473,163 | +0.26(+1.65%) |
Oct 09, 2006 | 15.20 | 15.54 | 15.14 | 15.53 | 391,692 | +0.24(+1.56%) |
Oct 06, 2006 | 15.27 | 15.59 | 15.20 | 15.29 | 677,633 | +0.24(+1.58%) |
Oct 05, 2006 | 14.62 | 15.06 | 14.55 | 15.05 | 441,165 | +0.43(+2.95%) |
Oct 04, 2006 | 14.25 | 14.65 | 14.22 | 14.62 | 320,661 | +0.38(+2.69%) |
Oct 03, 2006 | 14.37 | 14.40 | 14.05 | 14.24 | 295,925 | -0.14(-0.95%) |
Oct 02, 2006 | 14.48 | 14.53 | 14.32 | 14.37 | 251,672 | +0.11(+0.80%) |
Sep 29, 2006 | 14.31 | 14.54 | 14.26 | 14.26 | 473,163 | +0.15(+1.09%) |
Sep 28, 2006 | 13.88 | 14.12 | 13.77 | 14.11 | 317,030 | +0.33(+2.40%) |
Sep 27, 2006 | 13.33 | 13.77 | 13.33 | 13.77 | 207,193 | +0.33(+2.42%) |
Sep 26, 2006 | 13.28 | 13.50 | 13.15 | 13.45 | 457,504 | +0.16(+1.23%) |
Sep 25, 2006 | 13.20 | 13.33 | 13.13 | 13.29 | 105,525 | +0.11(+0.84%) |
Sep 22, 2006 | 13.29 | 13.33 | 13.00 | 13.18 | 111,199 | -0.18(-1.32%) |
Sep 21, 2006 | 13.55 | 13.76 | 13.30 | 13.35 | 167,025 | +0.11(+0.83%) |
Sep 20, 2006 | 12.82 | 13.43 | 12.82 | 13.24 | 285,713 | +0.50(+3.91%) |
Sep 19, 2006 | 13.07 | 13.07 | 12.62 | 12.74 | 229,660 | -0.26(-2.03%) |
Sep 18, 2006 | 13.09 | 13.11 | 12.88 | 13.01 | 167,933 | +0.06(+0.44%) |
Sep 15, 2006 | 12.98 | 13.15 | 12.80 | 12.95 | 230,340 | +0.07(+0.51%) |
Sep 14, 2006 | 12.88 | 13.06 | 12.86 | 12.88 | 63,542 | -0.00(-0.03%) |
Sep 13, 2006 | 12.86 | 13.09 | 12.79 | 12.89 | 116,191 | +0.14(+1.11%) |
Sep 12, 2006 | 12.46 | 12.87 | 12.39 | 12.75 | 203,108 | +0.37(+2.95%) |
Sep 11, 2006 | 12.29 | 12.41 | 12.16 | 12.38 | 57,415 | +0.09(+0.72%) |
Sep 08, 2006 | 12.54 | 12.54 | 11.92 | 12.29 | 174,514 | +0.15(+1.27%) |
Sep 07, 2006 | 12.48 | 12.48 | 12.12 | 12.14 | 165,890 | -0.38(-3.06%) |
Sep 06, 2006 | 12.87 | 12.87 | 12.38 | 12.52 | 338,362 | -0.38(-2.94%) |
Sep 05, 2006 | 12.65 | 12.94 | 12.65 | 12.90 | 163,621 | +0.31(+2.45%) |
Sep 01, 2006 | 12.61 | 12.71 | 12.52 | 12.59 | 139,793 | -0.01(-0.10%) |
Aug 31, 2006 | 12.67 | 12.70 | 12.57 | 12.61 | 140,246 | -0.04(-0.31%) |
Aug 30, 2006 | 12.52 | 12.69 | 12.50 | 12.65 | 210,370 | +0.17(+1.38%) |
Aug 29, 2006 | 12.62 | 12.62 | 11.90 | 12.47 | 250,084 | -0.14(-1.12%) |
Aug 28, 2006 | 12.56 | 12.65 | 12.56 | 12.62 | 86,009 | +0.03(+0.24%) |
Aug 25, 2006 | 12.35 | 12.66 | 12.35 | 12.59 | 140,246 | +0.19(+1.56%) |
Aug 24, 2006 | 12.54 | 12.54 | 12.28 | 12.39 | 58,095 | -0.16(-1.30%) |
Aug 23, 2006 | 12.58 | 12.72 | 12.51 | 12.55 | 69,896 | -0.07(-0.56%) |
Aug 22, 2006 | 12.45 | 12.65 | 12.36 | 12.62 | 240,553 | +0.29(+2.32%) |
Aug 21, 2006 | 13.07 | 13.25 | 12.27 | 12.34 | 478,609 | -0.78(-5.95%) |
Aug 18, 2006 | 13.42 | 13.42 | 12.91 | 13.12 | 371,268 | -0.24(-1.78%) |
Aug 17, 2006 | 12.93 | 13.38 | 12.86 | 13.36 | 254,396 | +0.58(+4.55%) |
Aug 16, 2006 | 11.89 | 13.13 | 11.86 | 12.77 | 682,625 | +0.91(+7.69%) |
Aug 15, 2006 | 11.37 | 11.86 | 11.37 | 11.86 | 127,765 | +0.56(+4.99%) |
Aug 14, 2006 | 11.26 | 11.39 | 11.24 | 11.30 | 128,219 | +0.11(+0.95%) |
Aug 11, 2006 | 11.32 | 11.34 | 11.17 | 11.19 | 61,499 | -0.18(-1.55%) |
Aug 10, 2006 | 11.26 | 11.43 | 11.26 | 11.37 | 97,355 | +0.04(+0.39%) |
Aug 09, 2006 | 11.43 | 11.70 | 11.29 | 11.32 | 136,389 | -0.09(-0.77%) |
Aug 08, 2006 | 11.83 | 11.88 | 11.37 | 11.41 | 95,994 | -0.37(-3.10%) |
Aug 07, 2006 | 11.45 | 11.85 | 11.45 | 11.78 | 167,933 | +0.22(+1.91%) |
Aug 04, 2006 | 11.30 | 11.57 | 11.28 | 11.56 | 272,324 | +0.33(+2.98%) |
Aug 03, 2006 | 11.17 | 11.24 | 11.10 | 11.22 | 186,542 | +0.01(+0.12%) |
Aug 02, 2006 | 11.12 | 11.37 | 11.12 | 11.21 | 339,497 | +0.20(+1.84%) |