Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 11.55 | 11.63 | 11.52 | 11.62 | 11,619 | +0.07(+0.58%) |
Oct 30, 2006 | 11.55 | 11.55 | 11.55 | 11.55 | 405 | +0.03(+0.26%) |
Oct 27, 2006 | 11.55 | 11.55 | 11.52 | 11.52 | 1,621 | -0.01(-0.06%) |
Oct 26, 2006 | 11.54 | 11.54 | 11.53 | 11.53 | 1,351 | +0.05(+0.45%) |
Oct 25, 2006 | 11.55 | 11.55 | 11.47 | 11.48 | 1,891 | +0.00(+0.00%) |
Oct 24, 2006 | 11.48 | 11.48 | 11.48 | 11.48 | 405 | +0.02(+0.19%) |
Oct 23, 2006 | 11.48 | 11.49 | 11.43 | 11.46 | 3,648 | -0.01(-0.06%) |
Oct 20, 2006 | 11.49 | 11.49 | 11.46 | 11.46 | 2,702 | -0.06(-0.51%) |
Oct 19, 2006 | 11.50 | 11.52 | 11.44 | 11.52 | 1,621 | +0.06(+0.52%) |
Oct 18, 2006 | 11.44 | 11.47 | 11.44 | 11.46 | 4,999 | -0.03(-0.26%) |
Oct 17, 2006 | 11.38 | 11.49 | 11.38 | 11.49 | 9,728 | +0.09(+0.78%) |
Oct 16, 2006 | 11.42 | 11.43 | 11.41 | 11.41 | 1,080 | +0.04(+0.39%) |
Oct 13, 2006 | 11.49 | 11.49 | 11.36 | 11.36 | 7,025 | -0.13(-1.10%) |
Oct 12, 2006 | 11.44 | 11.50 | 11.44 | 11.49 | 4,999 | +0.02(+0.19%) |
Oct 11, 2006 | 11.52 | 11.52 | 11.46 | 11.46 | 5,809 | -0.02(-0.19%) |
Oct 10, 2006 | 11.56 | 11.58 | 11.49 | 11.49 | 9,052 | -0.05(-0.45%) |
Oct 09, 2006 | 11.50 | 11.54 | 11.50 | 11.54 | 3,377 | +0.02(+0.19%) |
Oct 06, 2006 | 11.58 | 11.58 | 11.44 | 11.52 | 16,483 | -0.10(-0.83%) |
Oct 05, 2006 | 11.56 | 11.62 | 11.56 | 11.61 | 6,080 | +0.10(+0.90%) |
Oct 04, 2006 | 11.55 | 11.55 | 11.51 | 11.51 | 4,999 | -0.03(-0.26%) |
Oct 03, 2006 | 11.58 | 11.58 | 11.54 | 11.54 | 945 | -0.04(-0.32%) |
Oct 02, 2006 | 11.55 | 11.58 | 11.55 | 11.58 | 5,945 | +0.07(+0.64%) |
Sep 29, 2006 | 11.38 | 11.50 | 11.38 | 11.50 | 10,809 | +0.10(+0.91%) |
Sep 28, 2006 | 11.61 | 11.61 | 11.38 | 11.40 | 25,941 | -0.19(-1.60%) |
Sep 27, 2006 | 11.61 | 11.61 | 11.53 | 11.58 | 3,783 | +0.01(+0.13%) |
Sep 26, 2006 | 11.53 | 11.57 | 11.53 | 11.57 | 11,214 | +0.10(+0.84%) |
Sep 25, 2006 | 11.58 | 11.58 | 11.47 | 11.47 | 8,647 | -0.08(-0.70%) |
Sep 22, 2006 | 11.48 | 11.55 | 11.48 | 11.55 | 3,512 | +0.08(+0.71%) |
Sep 21, 2006 | 11.47 | 11.47 | 11.47 | 11.47 | 270 | +0.00(+0.00%) |
Sep 20, 2006 | 11.46 | 11.52 | 11.46 | 11.47 | 6,890 | +0.01(+0.13%) |
Sep 19, 2006 | 11.49 | 11.49 | 11.46 | 11.46 | 1,621 | -0.04(-0.32%) |
Sep 18, 2006 | 11.49 | 11.49 | 11.49 | 11.49 | 0 | +0.00(+0.00%) |
Sep 15, 2006 | 11.43 | 11.49 | 11.43 | 11.49 | 5,269 | +0.04(+0.39%) |
Sep 14, 2006 | 11.46 | 11.46 | 11.45 | 11.45 | 2,296 | -0.01(-0.06%) |
Sep 13, 2006 | 11.46 | 11.46 | 11.46 | 11.46 | 1,486 | -0.01(-0.06%) |
Sep 12, 2006 | 11.46 | 11.46 | 11.46 | 11.46 | 1,351 | +0.01(+0.06%) |
Sep 11, 2006 | 11.46 | 11.46 | 11.46 | 11.46 | 270 | -0.01(-0.13%) |
Sep 08, 2006 | 11.38 | 11.47 | 11.38 | 11.47 | 7,025 | +0.12(+1.04%) |
Sep 07, 2006 | 11.26 | 11.35 | 11.26 | 11.35 | 9,863 | +0.03(+0.26%) |
Sep 06, 2006 | 11.38 | 11.38 | 11.32 | 11.32 | 6,485 | -0.08(-0.71%) |
Sep 05, 2006 | 11.41 | 11.41 | 11.41 | 11.41 | 675 | -0.01(-0.06%) |
Sep 01, 2006 | 11.40 | 11.41 | 11.40 | 11.41 | 2,567 | +0.01(+0.13%) |
Aug 31, 2006 | 11.39 | 11.40 | 11.39 | 11.40 | 12,565 | +0.01(+0.06%) |
Aug 30, 2006 | 11.39 | 11.39 | 11.39 | 11.39 | 1,621 | +0.01(+0.07%) |
Aug 29, 2006 | 11.41 | 11.41 | 11.38 | 11.38 | 8,241 | -0.04(-0.39%) |
Aug 28, 2006 | 11.43 | 11.43 | 11.43 | 11.43 | 0 | +0.00(+0.00%) |
Aug 25, 2006 | 11.43 | 11.43 | 11.43 | 11.43 | 1,080 | +0.02(+0.19%) |
Aug 24, 2006 | 11.46 | 11.46 | 11.41 | 11.41 | 1,486 | -0.05(-0.45%) |
Aug 23, 2006 | 11.46 | 11.46 | 11.46 | 11.46 | 540 | -0.01(-0.06%) |
Aug 22, 2006 | 11.44 | 11.46 | 11.44 | 11.46 | 2,296 | +0.05(+0.45%) |
Aug 21, 2006 | 11.40 | 11.41 | 11.40 | 11.41 | 2,026 | -0.02(-0.19%) |
Aug 18, 2006 | 11.43 | 11.43 | 11.43 | 11.43 | 0 | +0.00(+0.00%) |
Aug 17, 2006 | 11.42 | 11.43 | 11.35 | 11.43 | 9,457 | -0.01(-0.06%) |
Aug 16, 2006 | 11.46 | 11.49 | 11.43 | 11.44 | 3,107 | +0.00(+0.00%) |
Aug 15, 2006 | 11.53 | 11.53 | 11.40 | 11.44 | 13,646 | -0.16(-1.34%) |
Aug 14, 2006 | 11.58 | 11.66 | 11.58 | 11.60 | 1,891 | +0.09(+0.77%) |
Aug 11, 2006 | 11.58 | 11.58 | 11.51 | 11.51 | 945 | -0.04(-0.32%) |
Aug 10, 2006 | 11.55 | 11.55 | 11.55 | 11.55 | 0 | +0.00(+0.00%) |
Aug 09, 2006 | 11.58 | 11.58 | 11.55 | 11.55 | 2,161 | -0.19(-1.58%) |
Aug 08, 2006 | 11.72 | 11.73 | 11.72 | 11.73 | 4,188 | +0.07(+0.63%) |
Aug 07, 2006 | 11.61 | 11.71 | 11.47 | 11.66 | 8,106 | +0.10(+0.90%) |
Aug 04, 2006 | 11.55 | 11.55 | 11.55 | 11.55 | 675 | +0.07(+0.58%) |
Aug 03, 2006 | 11.61 | 11.61 | 11.49 | 11.49 | 5,404 | -0.12(-1.02%) |
Aug 02, 2006 | 11.69 | 11.69 | 11.61 | 11.61 | 4,593 | -0.02(-0.19%) |