Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 10.52 | 10.54 | 10.18 | 10.31 | 227,120 | -0.20(-1.95%) |
Oct 30, 2006 | 10.65 | 10.76 | 10.24 | 10.51 | 215,960 | -0.30(-2.77%) |
Oct 27, 2006 | 10.51 | 10.89 | 10.51 | 10.81 | 153,345 | +0.23(+2.13%) |
Oct 26, 2006 | 10.50 | 10.71 | 10.42 | 10.58 | 151,416 | +0.01(+0.05%) |
Oct 25, 2006 | 10.26 | 10.68 | 10.26 | 10.58 | 140,448 | +0.08(+0.80%) |
Oct 24, 2006 | 10.11 | 10.49 | 10.11 | 10.49 | 259,005 | +0.35(+3.41%) |
Oct 23, 2006 | 10.47 | 10.47 | 10.07 | 10.15 | 90,718 | -0.01(-0.10%) |
Oct 20, 2006 | 10.34 | 10.47 | 10.15 | 10.16 | 108,974 | -0.18(-1.78%) |
Oct 19, 2006 | 10.12 | 10.38 | 10.10 | 10.34 | 106,326 | +0.24(+2.39%) |
Oct 18, 2006 | 10.11 | 10.15 | 9.854 | 10.10 | 174,857 | +0.02(+0.21%) |
Oct 17, 2006 | 10.03 | 10.08 | 10.03 | 10.08 | 109,835 | -0.02(-0.21%) |
Oct 16, 2006 | 10.10 | 10.13 | 9.933 | 10.10 | 97,844 | +0.22(+2.23%) |
Oct 13, 2006 | 9.975 | 10.02 | 9.880 | 9.880 | 140,492 | -0.05(-0.48%) |
Oct 12, 2006 | 9.975 | 10.00 | 9.875 | 9.927 | 145,372 | -0.02(-0.16%) |
Oct 11, 2006 | 9.870 | 10.01 | 9.870 | 9.943 | 82,942 | -0.01(-0.05%) |
Oct 10, 2006 | 9.880 | 10.08 | 9.796 | 9.948 | 104,145 | +0.02(+0.16%) |
Oct 09, 2006 | 10.14 | 10.14 | 9.864 | 9.933 | 112,176 | -0.03(-0.32%) |
Oct 06, 2006 | 9.738 | 9.975 | 9.738 | 9.964 | 164,420 | +0.09(+0.96%) |
Oct 05, 2006 | 9.786 | 9.922 | 9.765 | 9.870 | 123,925 | -0.03(-0.27%) |
Oct 04, 2006 | 9.975 | 10.10 | 9.791 | 9.896 | 186,014 | -0.13(-1.26%) |
Oct 03, 2006 | 10.14 | 10.29 | 9.948 | 10.02 | 251,502 | -0.12(-1.19%) |
Oct 02, 2006 | 10.22 | 10.28 | 10.12 | 10.14 | 158,117 | +0.01(+0.05%) |
Sep 29, 2006 | 10.45 | 10.47 | 10.11 | 10.14 | 232,991 | -0.13(-1.23%) |
Sep 28, 2006 | 10.14 | 10.35 | 10.06 | 10.26 | 122,481 | -0.08(-0.76%) |
Sep 27, 2006 | 10.26 | 10.45 | 10.11 | 10.34 | 170,923 | -0.15(-1.45%) |
Sep 26, 2006 | 10.50 | 10.55 | 10.24 | 10.49 | 140,385 | +0.00(+0.00%) |
Sep 25, 2006 | 10.56 | 10.79 | 10.00 | 10.49 | 235,892 | -0.16(-1.53%) |
Sep 22, 2006 | 10.30 | 10.94 | 10.30 | 10.66 | 110,724 | -0.05(-0.49%) |
Sep 21, 2006 | 10.81 | 10.81 | 10.12 | 10.71 | 126,750 | +0.11(+0.99%) |
Sep 20, 2006 | 10.62 | 10.70 | 10.31 | 10.60 | 258,424 | -0.14(-1.32%) |
Sep 19, 2006 | 10.68 | 11.04 | 10.68 | 10.75 | 120,403 | -0.12(-1.10%) |
Sep 18, 2006 | 11.01 | 11.04 | 10.71 | 10.87 | 62,416 | -0.10(-0.92%) |
Sep 15, 2006 | 10.76 | 10.98 | 10.69 | 10.97 | 134,491 | +0.09(+0.87%) |
Sep 14, 2006 | 10.69 | 11.02 | 10.69 | 10.87 | 106,486 | -0.02(-0.14%) |
Sep 13, 2006 | 10.77 | 11.01 | 10.77 | 10.89 | 91,162 | -0.11(-1.00%) |
Sep 12, 2006 | 10.98 | 11.02 | 10.39 | 11.00 | 50,211 | +0.00(+0.00%) |
Sep 11, 2006 | 11.15 | 11.15 | 10.78 | 11.00 | 115,332 | +0.03(+0.29%) |
Sep 08, 2006 | 11.01 | 11.07 | 10.79 | 10.97 | 63,623 | -0.16(-1.46%) |
Sep 07, 2006 | 11.07 | 11.16 | 10.81 | 11.13 | 84,956 | +0.04(+0.38%) |
Sep 06, 2006 | 11.32 | 11.32 | 11.03 | 11.09 | 71,768 | -0.14(-1.26%) |
Sep 05, 2006 | 11.08 | 11.77 | 11.08 | 11.23 | 102,151 | -0.10(-0.93%) |
Sep 01, 2006 | 11.37 | 11.42 | 11.25 | 11.33 | 149,879 | -0.05(-0.46%) |
Aug 31, 2006 | 11.37 | 11.53 | 11.18 | 11.39 | 162,207 | +0.02(+0.18%) |
Aug 30, 2006 | 11.55 | 11.68 | 11.30 | 11.37 | 83,725 | -0.16(-1.37%) |
Aug 29, 2006 | 11.68 | 11.68 | 11.19 | 11.52 | 56,139 | -0.14(-1.22%) |
Aug 28, 2006 | 11.55 | 11.73 | 11.55 | 11.66 | 76,845 | -0.07(-0.58%) |
Aug 25, 2006 | 11.55 | 11.73 | 11.55 | 11.73 | 37,847 | +0.12(+1.04%) |
Aug 24, 2006 | 11.18 | 11.71 | 11.18 | 11.61 | 122,447 | -0.06(-0.54%) |
Aug 23, 2006 | 11.37 | 11.68 | 10.98 | 11.68 | 154,688 | +0.55(+4.96%) |
Aug 22, 2006 | 11.02 | 11.27 | 11.02 | 11.12 | 48,815 | -0.08(-0.75%) |
Aug 21, 2006 | 11.35 | 11.43 | 10.98 | 11.21 | 56,484 | -0.18(-1.57%) |
Aug 18, 2006 | 10.76 | 11.39 | 10.71 | 11.39 | 88,817 | +0.45(+4.13%) |
Aug 17, 2006 | 11.41 | 11.41 | 10.76 | 10.94 | 90,626 | -0.21(-1.88%) |
Aug 16, 2006 | 10.82 | 11.29 | 10.82 | 11.15 | 85,316 | +0.22(+1.97%) |
Aug 15, 2006 | 11.25 | 11.52 | 10.85 | 10.93 | 117,290 | -0.31(-2.80%) |
Aug 14, 2006 | 11.16 | 11.47 | 11.02 | 11.24 | 72,336 | -0.06(-0.51%) |
Aug 11, 2006 | 11.28 | 11.37 | 11.06 | 11.30 | 54,368 | +0.25(+2.23%) |
Aug 10, 2006 | 10.78 | 11.37 | 10.65 | 11.06 | 121,639 | +0.07(+0.62%) |
Aug 09, 2006 | 11.02 | 11.41 | 10.65 | 10.99 | 154,045 | -0.06(-0.52%) |
Aug 08, 2006 | 11.15 | 11.16 | 10.94 | 11.05 | 112,010 | -0.11(-0.99%) |
Aug 07, 2006 | 11.02 | 11.16 | 10.89 | 11.16 | 99,015 | +0.10(+0.90%) |
Aug 04, 2006 | 11.04 | 11.13 | 11.02 | 11.06 | 147,376 | -0.06(-0.57%) |
Aug 03, 2006 | 11.13 | 11.15 | 10.97 | 11.12 | 108,951 | -0.02(-0.14%) |
Aug 02, 2006 | 11.07 | 11.16 | 10.60 | 11.13 | 206,565 | +0.07(+0.66%) |
Aug 01, 2006 | 11.05 | 11.15 | 10.79 | 11.06 | 174,482 | -0.09(-0.80%) |
Jul 31, 2006 | 10.95 | 11.15 | 10.29 | 11.15 | 266,276 | +0.44(+4.12%) |
Jul 28, 2006 | 10.45 | 10.93 | 10.21 | 10.71 | 194,864 | +0.07(+0.64%) |
Jul 27, 2006 | 10.49 | 10.95 | 10.49 | 10.64 | 227,027 | +0.16(+1.50%) |
Jul 26, 2006 | 10.28 | 10.63 | 10.13 | 10.48 | 158,149 | +0.09(+0.86%) |
Jul 25, 2006 | 10.71 | 10.77 | 10.01 | 10.39 | 390,385 | -0.08(-0.80%) |
Jul 24, 2006 | 10.50 | 10.65 | 10.39 | 10.48 | 191,423 | -0.03(-0.25%) |
Jul 21, 2006 | 10.53 | 10.75 | 10.45 | 10.50 | 151,233 | -0.15(-1.43%) |
Jul 20, 2006 | 10.65 | 10.82 | 10.56 | 10.66 | 63,665 | -0.07(-0.64%) |
Jul 19, 2006 | 10.58 | 10.95 | 10.58 | 10.73 | 72,995 | -0.03(-0.24%) |
Jul 18, 2006 | 10.61 | 11.22 | 10.39 | 10.75 | 207,500 | +0.04(+0.39%) |
Jul 17, 2006 | 10.91 | 10.92 | 10.66 | 10.71 | 172,823 | +0.01(+0.05%) |
Jul 14, 2006 | 10.63 | 10.89 | 10.63 | 10.70 | 242,435 | -0.13(-1.21%) |
Jul 13, 2006 | 11.01 | 11.02 | 10.78 | 10.84 | 201,593 | -0.19(-1.71%) |
Jul 12, 2006 | 11.08 | 11.38 | 11.02 | 11.02 | 302,194 | -0.18(-1.59%) |
Jul 11, 2006 | 11.22 | 11.37 | 11.17 | 11.20 | 182,478 | -0.19(-1.66%) |
Jul 10, 2006 | 11.42 | 11.55 | 11.19 | 11.39 | 100,263 | -0.03(-0.28%) |
Jul 07, 2006 | 11.35 | 11.68 | 11.26 | 11.42 | 94,503 | +0.16(+1.40%) |
Jul 06, 2006 | 11.57 | 11.68 | 11.17 | 11.27 | 92,320 | -0.33(-2.81%) |
Jul 05, 2006 | 11.10 | 11.95 | 11.10 | 11.59 | 63,079 | +0.07(+0.59%) |
Jul 03, 2006 | 11.22 | 11.52 | 11.22 | 11.52 | 43,714 | +0.14(+1.25%) |
Jun 30, 2006 | 11.29 | 11.49 | 11.13 | 11.38 | 146,903 | -0.03(-0.23%) |
Jun 29, 2006 | 11.64 | 11.64 | 11.34 | 11.41 | 138,291 | -0.35(-2.95%) |
Jun 28, 2006 | 11.29 | 11.81 | 11.13 | 11.75 | 184,134 | +0.34(+2.99%) |
Jun 27, 2006 | 11.81 | 11.81 | 11.22 | 11.41 | 78,917 | -0.33(-2.82%) |
Jun 26, 2006 | 11.11 | 11.76 | 10.78 | 11.74 | 90,099 | +0.72(+6.52%) |
Jun 23, 2006 | 10.82 | 11.10 | 10.82 | 11.02 | 62,223 | -0.20(-1.82%) |
Jun 22, 2006 | 10.53 | 11.42 | 10.50 | 11.23 | 191,473 | +0.62(+5.89%) |
Jun 21, 2006 | 10.48 | 10.79 | 10.48 | 10.60 | 174,198 | -0.30(-2.79%) |
Jun 20, 2006 | 11.10 | 11.10 | 10.63 | 10.91 | 143,802 | -0.08(-0.72%) |
Jun 19, 2006 | 11.53 | 11.53 | 10.58 | 10.99 | 161,559 | -0.25(-2.20%) |
Jun 16, 2006 | 11.26 | 11.58 | 10.76 | 11.23 | 331,312 | -0.10(-0.93%) |
Jun 15, 2006 | 11.04 | 11.51 | 11.02 | 11.34 | 167,079 | -0.07(-0.64%) |
Jun 14, 2006 | 11.13 | 11.55 | 11.02 | 11.41 | 259,263 | +0.10(+0.88%) |
Jun 13, 2006 | 11.42 | 11.69 | 10.50 | 11.31 | 1,050,763 | -0.40(-3.41%) |
Jun 12, 2006 | 11.38 | 11.94 | 11.38 | 11.71 | 106,671 | -0.12(-0.98%) |
Jun 09, 2006 | 11.39 | 11.97 | 11.39 | 11.83 | 143,265 | +0.01(+0.04%) |
Jun 08, 2006 | 12.28 | 12.28 | 10.79 | 11.82 | 220,962 | -0.26(-2.13%) |
Jun 07, 2006 | 12.03 | 12.28 | 11.95 | 12.08 | 162,512 | -0.26(-2.08%) |
Jun 06, 2006 | 12.21 | 12.38 | 11.94 | 12.34 | 226,871 | +0.21(+1.73%) |
Jun 05, 2006 | 12.06 | 12.33 | 11.94 | 12.13 | 275,210 | +0.18(+1.54%) |
Jun 02, 2006 | 11.65 | 12.07 | 11.55 | 11.94 | 283,814 | +0.33(+2.85%) |
Jun 01, 2006 | 11.63 | 11.81 | 11.55 | 11.61 | 190,835 | +0.02(+0.14%) |
May 31, 2006 | 11.31 | 11.63 | 11.29 | 11.60 | 274,762 | +0.34(+2.98%) |
May 30, 2006 | 11.08 | 11.47 | 11.04 | 11.26 | 305,596 | +0.24(+2.14%) |
May 26, 2006 | 10.89 | 11.43 | 10.84 | 11.02 | 549,575 | +0.14(+1.25%) |
May 25, 2006 | 10.63 | 10.93 | 10.50 | 10.89 | 342,857 | +0.18(+1.67%) |
May 24, 2006 | 11.58 | 11.78 | 10.50 | 10.71 | 702,304 | -0.84(-7.27%) |
May 23, 2006 | 11.83 | 12.06 | 11.42 | 11.55 | 357,926 | -0.31(-2.65%) |
May 22, 2006 | 12.60 | 12.60 | 11.08 | 11.86 | 1,002,496 | -0.73(-5.83%) |
May 19, 2006 | 12.60 | 12.86 | 12.60 | 12.60 | 384,731 | -0.01(-0.04%) |
May 18, 2006 | 12.86 | 12.86 | 12.60 | 12.60 | 186,086 | -0.13(-0.99%) |
May 17, 2006 | 12.73 | 12.82 | 12.73 | 12.73 | 277,722 | -0.03(-0.25%) |
May 16, 2006 | 12.81 | 12.90 | 12.73 | 12.76 | 154,923 | -0.07(-0.53%) |
May 15, 2006 | 12.86 | 12.98 | 12.70 | 12.83 | 341,510 | -0.08(-0.65%) |
May 12, 2006 | 13.12 | 13.13 | 12.89 | 12.91 | 1,620,297 | -0.24(-1.80%) |
May 11, 2006 | 13.19 | 13.19 | 13.11 | 13.15 | 1,214,974 | +0.03(+0.20%) |