Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 11.50 | 11.59 | 11.50 | 11.54 | 846,390 | +0.05(+0.44%) |
Oct 30, 2006 | 11.50 | 11.55 | 11.44 | 11.49 | 571,448 | -0.01(-0.12%) |
Oct 27, 2006 | 11.53 | 11.61 | 11.44 | 11.50 | 569,052 | -0.02(-0.20%) |
Oct 26, 2006 | 11.62 | 11.65 | 11.43 | 11.52 | 699,335 | -0.07(-0.63%) |
Oct 25, 2006 | 11.43 | 11.60 | 11.41 | 11.60 | 824,527 | +0.21(+1.88%) |
Oct 24, 2006 | 11.28 | 11.43 | 11.26 | 11.38 | 894,311 | +0.16(+1.46%) |
Oct 23, 2006 | 11.22 | 11.39 | 11.17 | 11.22 | 834,710 | +0.05(+0.42%) |
Oct 20, 2006 | 11.20 | 11.22 | 11.07 | 11.17 | 498,370 | -0.03(-0.24%) |
Oct 19, 2006 | 11.04 | 11.24 | 10.96 | 11.20 | 1,389,087 | +0.25(+2.26%) |
Oct 18, 2006 | 11.02 | 11.02 | 10.93 | 10.95 | 697,838 | -0.01(-0.09%) |
Oct 17, 2006 | 11.01 | 11.02 | 10.87 | 10.96 | 862,863 | +0.00(+0.03%) |
Oct 16, 2006 | 11.10 | 11.10 | 10.92 | 10.96 | 819,435 | -0.01(-0.12%) |
Oct 13, 2006 | 10.85 | 11.03 | 10.75 | 10.97 | 1,765,560 | +0.20(+1.89%) |
Oct 12, 2006 | 10.82 | 10.82 | 10.74 | 10.77 | 998,537 | -0.01(-0.09%) |
Oct 11, 2006 | 10.85 | 10.85 | 10.71 | 10.78 | 804,460 | -0.07(-0.62%) |
Oct 10, 2006 | 10.84 | 10.85 | 10.77 | 10.84 | 1,085,692 | +0.08(+0.78%) |
Oct 09, 2006 | 10.70 | 10.84 | 10.68 | 10.76 | 1,761,067 | +0.07(+0.62%) |
Oct 06, 2006 | 10.70 | 10.84 | 10.35 | 10.69 | 8,570,231 | -0.18(-1.69%) |
Oct 05, 2006 | 10.95 | 11.14 | 10.82 | 10.88 | 2,911,153 | -0.10(-0.94%) |
Oct 04, 2006 | 11.34 | 11.45 | 10.95 | 10.98 | 1,688,888 | -0.35(-3.12%) |
Oct 03, 2006 | 11.65 | 11.65 | 11.31 | 11.34 | 1,354,345 | -0.32(-2.72%) |
Oct 02, 2006 | 11.62 | 11.72 | 11.50 | 11.65 | 622,064 | +0.03(+0.29%) |
Sep 29, 2006 | 11.59 | 11.68 | 11.45 | 11.62 | 695,142 | +0.05(+0.40%) |
Sep 28, 2006 | 11.64 | 11.70 | 11.54 | 11.57 | 566,057 | -0.07(-0.60%) |
Sep 27, 2006 | 11.85 | 11.85 | 11.44 | 11.64 | 1,533,746 | +0.20(+1.78%) |
Sep 26, 2006 | 11.35 | 11.55 | 11.32 | 11.44 | 729,884 | +0.09(+0.82%) |
Sep 25, 2006 | 11.31 | 11.37 | 11.03 | 11.35 | 485,192 | +0.04(+0.35%) |
Sep 22, 2006 | 11.39 | 11.39 | 11.02 | 11.31 | 628,054 | -0.08(-0.73%) |
Sep 21, 2006 | 11.44 | 11.61 | 11.38 | 11.39 | 366,290 | -0.05(-0.44%) |
Sep 20, 2006 | 11.95 | 11.97 | 11.44 | 11.44 | 722,097 | -0.50(-4.17%) |
Sep 19, 2006 | 11.73 | 11.94 | 11.73 | 11.94 | 472,313 | +0.21(+1.79%) |
Sep 18, 2006 | 11.75 | 11.79 | 11.60 | 11.73 | 540,300 | +0.21(+1.86%) |
Sep 15, 2006 | 11.42 | 11.53 | 11.39 | 11.51 | 404,326 | +0.10(+0.91%) |
Sep 14, 2006 | 11.35 | 11.42 | 11.30 | 11.41 | 373,478 | +0.12(+1.06%) |
Sep 13, 2006 | 11.14 | 11.49 | 11.10 | 11.29 | 578,037 | +0.20(+1.81%) |
Sep 12, 2006 | 10.82 | 11.24 | 10.82 | 11.09 | 749,651 | +0.27(+2.50%) |
Sep 11, 2006 | 11.20 | 11.22 | 10.67 | 10.82 | 2,304,962 | -0.63(-5.54%) |
Sep 08, 2006 | 12.05 | 12.10 | 11.42 | 11.45 | 961,399 | -0.57(-4.75%) |
Sep 07, 2006 | 12.05 | 12.07 | 11.85 | 12.02 | 460,932 | -0.05(-0.39%) |
Sep 06, 2006 | 12.28 | 12.32 | 12.07 | 12.07 | 307,587 | -0.22(-1.77%) |
Sep 05, 2006 | 12.13 | 12.30 | 12.13 | 12.29 | 346,822 | +0.16(+1.29%) |
Sep 01, 2006 | 12.10 | 12.22 | 12.09 | 12.13 | 234,509 | +0.05(+0.44%) |
Aug 31, 2006 | 12.15 | 12.23 | 11.94 | 12.08 | 433,677 | +0.00(+0.00%) |
Aug 30, 2006 | 12.39 | 12.45 | 12.03 | 12.08 | 391,448 | -0.24(-1.98%) |
Aug 29, 2006 | 12.36 | 12.37 | 12.21 | 12.32 | 256,672 | -0.01(-0.08%) |
Aug 28, 2006 | 12.31 | 12.46 | 12.22 | 12.33 | 407,022 | +0.03(+0.27%) |
Aug 25, 2006 | 12.35 | 12.55 | 12.24 | 12.30 | 541,198 | -0.03(-0.27%) |
Aug 24, 2006 | 12.11 | 12.35 | 12.11 | 12.33 | 423,494 | +0.24(+1.96%) |
Aug 23, 2006 | 12.35 | 12.35 | 12.09 | 12.09 | 506,756 | -0.18(-1.44%) |
Aug 22, 2006 | 12.17 | 12.32 | 12.10 | 12.27 | 680,167 | +0.08(+0.69%) |
Aug 21, 2006 | 11.82 | 12.19 | 11.81 | 12.19 | 819,735 | +0.37(+3.14%) |
Aug 18, 2006 | 12.26 | 12.26 | 11.69 | 11.82 | 1,648,155 | -0.48(-3.91%) |
Aug 17, 2006 | 12.83 | 12.83 | 12.12 | 12.30 | 1,287,855 | -0.51(-3.96%) |
Aug 16, 2006 | 12.77 | 12.85 | 12.62 | 12.80 | 512,446 | +0.08(+0.60%) |
Aug 15, 2006 | 12.64 | 12.85 | 12.63 | 12.73 | 643,927 | +0.11(+0.87%) |
Aug 14, 2006 | 13.02 | 13.12 | 12.41 | 12.62 | 1,613,413 | -1.00(-7.31%) |
Aug 11, 2006 | 13.42 | 13.66 | 13.40 | 13.61 | 843,395 | +0.27(+2.03%) |
Aug 10, 2006 | 13.84 | 13.91 | 13.26 | 13.34 | 1,055,742 | -0.50(-3.59%) |
Aug 09, 2006 | 13.81 | 13.92 | 13.70 | 13.84 | 959,602 | +0.15(+1.10%) |
Aug 08, 2006 | 13.59 | 13.75 | 13.58 | 13.69 | 1,131,815 | +0.18(+1.31%) |
Aug 07, 2006 | 13.44 | 13.57 | 13.36 | 13.51 | 577,738 | +0.19(+1.43%) |
Aug 04, 2006 | 13.43 | 13.62 | 13.23 | 13.32 | 712,813 | -0.05(-0.40%) |
Aug 03, 2006 | 13.12 | 13.44 | 13.09 | 13.38 | 909,885 | +0.22(+1.65%) |
Aug 02, 2006 | 13.12 | 13.32 | 13.12 | 13.16 | 718,803 | +0.08(+0.64%) |