Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 9.927 | 10.06 | 9.927 | 10.02 | 2,666,458 | +0.13(+1.27%) |
Oct 30, 2006 | 9.934 | 9.956 | 9.846 | 9.897 | 2,517,011 | -0.03(-0.30%) |
Oct 27, 2006 | 9.964 | 10.00 | 9.868 | 9.927 | 2,533,541 | +0.04(+0.37%) |
Oct 26, 2006 | 9.794 | 9.964 | 9.779 | 9.890 | 3,191,891 | +0.11(+1.13%) |
Oct 25, 2006 | 9.949 | 9.964 | 9.646 | 9.779 | 7,064,759 | -0.35(-3.50%) |
Oct 24, 2006 | 10.20 | 10.22 | 10.07 | 10.13 | 3,993,454 | -0.14(-1.37%) |
Oct 23, 2006 | 10.33 | 10.40 | 10.23 | 10.27 | 4,424,315 | -0.18(-1.76%) |
Oct 20, 2006 | 10.51 | 10.52 | 10.41 | 10.46 | 2,709,679 | -0.01(-0.07%) |
Oct 19, 2006 | 10.51 | 10.56 | 10.44 | 10.47 | 1,733,062 | -0.07(-0.63%) |
Oct 18, 2006 | 10.53 | 10.60 | 10.40 | 10.53 | 2,048,891 | +0.02(+0.21%) |
Oct 17, 2006 | 10.62 | 10.63 | 10.44 | 10.51 | 2,225,300 | -0.16(-1.52%) |
Oct 16, 2006 | 10.66 | 10.72 | 10.58 | 10.67 | 3,090,408 | +0.05(+0.49%) |
Oct 13, 2006 | 10.58 | 10.71 | 10.54 | 10.62 | 2,679,600 | -0.01(-0.07%) |
Oct 12, 2006 | 10.55 | 10.66 | 10.45 | 10.63 | 3,798,076 | +0.18(+1.69%) |
Oct 11, 2006 | 10.34 | 10.56 | 10.33 | 10.45 | 3,673,696 | +0.29(+2.83%) |
Oct 10, 2006 | 10.34 | 10.34 | 10.16 | 10.16 | 4,103,202 | -0.17(-1.64%) |
Oct 09, 2006 | 10.39 | 10.41 | 10.29 | 10.33 | 1,532,265 | -0.14(-1.34%) |
Oct 06, 2006 | 10.48 | 10.55 | 10.38 | 10.47 | 3,101,383 | -0.01(-0.14%) |
Oct 05, 2006 | 10.37 | 10.53 | 10.33 | 10.49 | 4,734,724 | +0.32(+3.12%) |
Oct 04, 2006 | 10.13 | 10.30 | 10.03 | 10.17 | 3,633,726 | +0.04(+0.36%) |
Oct 03, 2006 | 10.23 | 10.23 | 10.05 | 10.13 | 3,515,172 | -0.09(-0.87%) |
Oct 02, 2006 | 10.47 | 10.49 | 10.12 | 10.22 | 3,970,421 | -0.30(-2.81%) |
Sep 29, 2006 | 10.62 | 10.63 | 10.52 | 10.52 | 2,414,038 | -0.11(-1.04%) |
Sep 28, 2006 | 10.69 | 10.71 | 10.57 | 10.63 | 1,774,793 | -0.06(-0.55%) |
Sep 27, 2006 | 10.86 | 10.86 | 10.65 | 10.69 | 2,642,340 | -0.18(-1.63%) |
Sep 26, 2006 | 10.92 | 10.95 | 10.72 | 10.86 | 3,261,669 | +0.00(+0.00%) |
Sep 25, 2006 | 11.03 | 11.04 | 10.74 | 10.86 | 8,055,061 | +0.24(+2.29%) |
Sep 22, 2006 | 10.67 | 10.81 | 10.56 | 10.62 | 2,539,503 | -0.06(-0.55%) |
Sep 21, 2006 | 10.73 | 10.81 | 10.62 | 10.68 | 2,960,337 | -0.13(-1.23%) |
Sep 20, 2006 | 10.70 | 10.87 | 10.69 | 10.81 | 2,364,042 | +0.11(+1.03%) |
Sep 19, 2006 | 10.79 | 10.83 | 10.53 | 10.70 | 2,858,177 | -0.19(-1.76%) |
Sep 18, 2006 | 10.86 | 11.03 | 10.83 | 10.89 | 1,995,101 | +0.13(+1.16%) |
Sep 15, 2006 | 10.60 | 10.82 | 10.55 | 10.77 | 5,017,493 | +0.10(+0.97%) |
Sep 14, 2006 | 10.74 | 10.75 | 10.57 | 10.66 | 3,581,156 | -0.18(-1.70%) |
Sep 13, 2006 | 10.86 | 10.89 | 10.79 | 10.85 | 3,027,947 | -0.13(-1.14%) |
Sep 12, 2006 | 10.76 | 11.04 | 10.75 | 10.97 | 2,911,696 | +0.09(+0.81%) |
Sep 11, 2006 | 10.97 | 10.97 | 10.65 | 10.89 | 1,836,441 | -0.15(-1.40%) |
Sep 08, 2006 | 10.87 | 11.05 | 10.87 | 11.04 | 1,734,010 | +0.18(+1.70%) |
Sep 07, 2006 | 10.78 | 10.91 | 10.72 | 10.86 | 2,353,474 | +0.02(+0.20%) |
Sep 06, 2006 | 11.06 | 11.14 | 10.83 | 10.83 | 3,668,954 | -0.33(-2.97%) |
Sep 05, 2006 | 11.01 | 11.17 | 11.00 | 11.17 | 2,586,112 | +0.24(+2.16%) |
Sep 01, 2006 | 10.89 | 10.93 | 10.78 | 10.93 | 2,986,758 | +0.17(+1.58%) |
Aug 31, 2006 | 11.02 | 11.07 | 10.72 | 10.76 | 3,807,561 | -0.35(-3.12%) |
Aug 30, 2006 | 11.05 | 11.18 | 11.01 | 11.11 | 1,849,448 | +0.11(+1.01%) |
Aug 29, 2006 | 10.89 | 11.02 | 10.88 | 11.00 | 2,644,644 | +0.18(+1.71%) |
Aug 28, 2006 | 10.74 | 10.83 | 10.72 | 10.81 | 1,010,219 | +0.06(+0.55%) |
Aug 25, 2006 | 10.72 | 10.83 | 10.64 | 10.75 | 2,894,760 | +0.01(+0.14%) |
Aug 24, 2006 | 10.67 | 10.81 | 10.58 | 10.74 | 1,732,113 | +0.01(+0.14%) |
Aug 23, 2006 | 10.84 | 10.89 | 10.69 | 10.72 | 1,615,727 | -0.18(-1.69%) |
Aug 22, 2006 | 10.99 | 11.07 | 10.85 | 10.91 | 1,861,914 | +0.02(+0.20%) |
Aug 21, 2006 | 10.86 | 10.93 | 10.74 | 10.89 | 2,251,314 | -0.44(-3.85%) |
Aug 18, 2006 | 11.32 | 11.33 | 11.10 | 11.32 | 2,035,342 | -0.01(-0.13%) |
Aug 17, 2006 | 11.40 | 11.52 | 11.33 | 11.34 | 2,244,675 | -0.30(-2.54%) |
Aug 16, 2006 | 11.60 | 11.67 | 11.44 | 11.63 | 3,937,632 | -0.05(-0.44%) |
Aug 15, 2006 | 11.59 | 11.76 | 11.47 | 11.68 | 1,950,524 | +0.22(+1.93%) |
Aug 14, 2006 | 11.34 | 11.56 | 11.33 | 11.46 | 2,961,015 | +0.18(+1.57%) |
Aug 11, 2006 | 11.14 | 11.34 | 11.09 | 11.28 | 1,790,510 | +0.05(+0.46%) |
Aug 10, 2006 | 11.10 | 11.26 | 11.07 | 11.23 | 2,216,222 | +0.35(+3.26%) |
Aug 09, 2006 | 11.00 | 11.07 | 10.86 | 10.88 | 2,899,908 | +0.01(+0.14%) |
Aug 08, 2006 | 10.89 | 10.99 | 10.85 | 10.86 | 2,467,422 | +0.08(+0.75%) |
Aug 07, 2006 | 10.90 | 10.97 | 10.78 | 10.78 | 2,460,918 | -0.13(-1.15%) |
Aug 04, 2006 | 10.84 | 10.93 | 10.83 | 10.91 | 4,604,382 | -0.04(-0.40%) |
Aug 03, 2006 | 10.70 | 11.05 | 10.58 | 10.95 | 3,874,493 | +0.35(+3.27%) |
Aug 02, 2006 | 10.53 | 10.70 | 10.53 | 10.61 | 2,152,948 | +0.15(+1.48%) |