Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 12.12 | 12.70 | 11.80 | 12.58 | 269,300 | +0.58(+4.83%) |
Oct 30, 2006 | 12.00 | 12.25 | 11.84 | 12.00 | 138,100 | +0.34(+2.92%) |
Oct 27, 2006 | 11.69 | 11.91 | 11.60 | 11.66 | 131,300 | -0.01(-0.09%) |
Oct 26, 2006 | 11.89 | 11.95 | 11.65 | 11.67 | 156,200 | +0.04(+0.34%) |
Oct 25, 2006 | 11.30 | 11.65 | 11.15 | 11.63 | 111,700 | +0.30(+2.65%) |
Oct 24, 2006 | 11.17 | 11.48 | 11.00 | 11.33 | 138,500 | +0.16(+1.43%) |
Oct 23, 2006 | 11.27 | 11.32 | 11.01 | 11.17 | 172,400 | -0.25(-2.19%) |
Oct 20, 2006 | 11.65 | 11.75 | 11.26 | 11.42 | 97,800 | -0.25(-2.14%) |
Oct 19, 2006 | 11.02 | 11.67 | 11.02 | 11.67 | 197,500 | +0.65(+5.90%) |
Oct 18, 2006 | 11.35 | 11.43 | 11.01 | 11.02 | 107,300 | -0.31(-2.74%) |
Oct 17, 2006 | 11.78 | 11.78 | 10.75 | 11.33 | 215,100 | -0.32(-2.75%) |
Oct 16, 2006 | 11.54 | 11.82 | 11.45 | 11.65 | 170,000 | +0.10(+0.87%) |
Oct 13, 2006 | 11.24 | 11.55 | 11.06 | 11.55 | 264,400 | +0.50(+4.52%) |
Oct 12, 2006 | 10.60 | 11.07 | 10.60 | 11.05 | 142,900 | +0.49(+4.64%) |
Oct 11, 2006 | 10.60 | 11.15 | 10.55 | 10.56 | 151,000 | -0.43(-3.91%) |
Oct 10, 2006 | 10.95 | 11.21 | 10.65 | 10.99 | 143,300 | -0.03(-0.27%) |
Oct 09, 2006 | 11.00 | 11.40 | 10.60 | 11.02 | 216,100 | -0.12(-1.08%) |
Oct 06, 2006 | 11.72 | 11.72 | 10.65 | 11.14 | 411,400 | -0.58(-4.95%) |
Oct 05, 2006 | 11.60 | 11.80 | 11.23 | 11.72 | 274,800 | +0.38(+3.35%) |
Oct 04, 2006 | 11.00 | 11.80 | 10.50 | 11.34 | 478,400 | +0.34(+3.09%) |
Oct 03, 2006 | 12.00 | 12.00 | 11.00 | 11.00 | 339,300 | -1.16(-9.54%) |
Oct 02, 2006 | 12.54 | 12.69 | 12.06 | 12.16 | 120,100 | -0.37(-2.95%) |
Sep 29, 2006 | 12.20 | 12.65 | 12.00 | 12.53 | 217,600 | +0.28(+2.29%) |
Sep 28, 2006 | 12.47 | 12.47 | 12.06 | 12.25 | 141,100 | -0.05(-0.41%) |
Sep 27, 2006 | 11.98 | 12.30 | 11.62 | 12.30 | 161,300 | +0.55(+4.68%) |
Sep 26, 2006 | 11.33 | 11.77 | 11.20 | 11.75 | 141,900 | +0.40(+3.52%) |
Sep 25, 2006 | 11.60 | 11.75 | 11.25 | 11.35 | 173,700 | -0.36(-3.07%) |
Sep 22, 2006 | 12.74 | 12.74 | 11.51 | 11.71 | 218,900 | +0.25(+2.18%) |
Sep 21, 2006 | 11.32 | 11.80 | 11.01 | 11.46 | 172,100 | +0.01(+0.09%) |
Sep 20, 2006 | 11.93 | 12.28 | 11.32 | 11.45 | 240,100 | -0.49(-4.10%) |
Sep 19, 2006 | 11.80 | 12.70 | 11.65 | 11.94 | 398,700 | +0.14(+1.19%) |
Sep 18, 2006 | 10.94 | 11.80 | 10.90 | 11.80 | 228,200 | +1.00(+9.26%) |
Sep 15, 2006 | 10.74 | 11.50 | 10.21 | 10.80 | 364,300 | +0.26(+2.47%) |
Sep 14, 2006 | 11.89 | 12.00 | 10.50 | 10.54 | 404,400 | -1.29(-10.90%) |
Sep 13, 2006 | 11.61 | 12.15 | 11.53 | 11.83 | 256,000 | +0.32(+2.78%) |
Sep 12, 2006 | 11.94 | 12.18 | 11.33 | 11.51 | 312,100 | +0.18(+1.59%) |
Sep 11, 2006 | 12.00 | 12.81 | 11.00 | 11.33 | 803,700 | -2.17(-16.07%) |
Sep 08, 2006 | 13.75 | 14.15 | 13.25 | 13.50 | 373,300 | -0.55(-3.91%) |
Sep 07, 2006 | 14.71 | 14.84 | 14.00 | 14.05 | 241,100 | -0.75(-5.07%) |
Sep 06, 2006 | 15.00 | 15.30 | 14.55 | 14.80 | 197,600 | -0.19(-1.27%) |
Sep 05, 2006 | 14.70 | 15.20 | 14.60 | 14.99 | 281,300 | +0.53(+3.67%) |
Sep 01, 2006 | 14.70 | 14.70 | 14.20 | 14.46 | 79,100 | -0.15(-1.03%) |
Aug 31, 2006 | 14.47 | 14.71 | 14.29 | 14.61 | 248,800 | +0.44(+3.11%) |
Aug 30, 2006 | 14.00 | 14.49 | 13.80 | 14.17 | 206,500 | +0.35(+2.53%) |
Aug 29, 2006 | 13.51 | 13.97 | 13.15 | 13.82 | 269,500 | +0.07(+0.51%) |
Aug 28, 2006 | 14.01 | 14.10 | 13.61 | 13.75 | 145,400 | -0.34(-2.41%) |
Aug 25, 2006 | 13.99 | 14.50 | 13.85 | 14.09 | 111,400 | +0.31(+2.25%) |
Aug 24, 2006 | 14.40 | 14.51 | 13.50 | 13.78 | 229,400 | -0.63(-4.37%) |
Aug 23, 2006 | 14.49 | 14.90 | 14.25 | 14.41 | 233,700 | +0.08(+0.56%) |
Aug 22, 2006 | 13.65 | 14.54 | 13.60 | 14.33 | 266,200 | +0.64(+4.67%) |
Aug 21, 2006 | 12.89 | 13.69 | 12.85 | 13.69 | 150,900 | +1.05(+8.31%) |
Aug 18, 2006 | 12.63 | 12.82 | 12.25 | 12.64 | 138,000 | +0.07(+0.56%) |
Aug 17, 2006 | 13.45 | 13.47 | 12.25 | 12.57 | 203,400 | -0.64(-4.84%) |
Aug 16, 2006 | 13.00 | 13.40 | 13.00 | 13.21 | 130,200 | +0.46(+3.61%) |
Aug 15, 2006 | 12.81 | 13.05 | 12.57 | 12.75 | 139,900 | -0.19(-1.47%) |
Aug 14, 2006 | 13.28 | 13.35 | 12.86 | 12.94 | 213,200 | -0.49(-3.65%) |
Aug 11, 2006 | 13.48 | 13.94 | 13.25 | 13.43 | 143,200 | -0.04(-0.30%) |
Aug 10, 2006 | 14.00 | 14.00 | 13.40 | 13.47 | 206,800 | -0.53(-3.79%) |
Aug 09, 2006 | 14.08 | 14.34 | 13.91 | 14.00 | 186,300 | +0.27(+1.97%) |
Aug 08, 2006 | 13.50 | 14.13 | 13.50 | 13.73 | 162,200 | +0.16(+1.18%) |
Aug 07, 2006 | 13.68 | 14.13 | 13.13 | 13.57 | 279,000 | -0.19(-1.38%) |
Aug 04, 2006 | 14.01 | 14.40 | 13.75 | 13.76 | 185,200 | -0.52(-3.64%) |
Aug 03, 2006 | 14.43 | 14.52 | 14.09 | 14.28 | 196,300 | -0.32(-2.19%) |
Aug 02, 2006 | 14.33 | 14.85 | 14.16 | 14.60 | 415,400 | +0.53(+3.77%) |