Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 12.63 | 12.70 | 12.41 | 12.64 | 245,287 | +0.03(+0.21%) |
Oct 30, 2006 | 12.35 | 12.67 | 12.20 | 12.62 | 328,763 | +0.21(+1.65%) |
Oct 27, 2006 | 12.53 | 12.62 | 12.38 | 12.41 | 295,343 | -0.19(-1.47%) |
Oct 26, 2006 | 12.56 | 12.64 | 12.27 | 12.60 | 471,822 | +0.06(+0.47%) |
Oct 25, 2006 | 12.28 | 12.61 | 12.28 | 12.54 | 321,958 | +0.21(+1.66%) |
Oct 24, 2006 | 12.43 | 12.43 | 12.25 | 12.33 | 212,925 | -0.17(-1.32%) |
Oct 23, 2006 | 12.31 | 12.54 | 12.29 | 12.50 | 172,094 | +0.11(+0.91%) |
Oct 20, 2006 | 12.56 | 12.68 | 12.39 | 12.39 | 258,595 | -0.11(-0.90%) |
Oct 19, 2006 | 12.27 | 12.60 | 12.25 | 12.50 | 262,829 | +0.19(+1.50%) |
Oct 18, 2006 | 12.20 | 12.40 | 12.17 | 12.31 | 211,564 | +0.17(+1.36%) |
Oct 17, 2006 | 12.23 | 12.25 | 12.07 | 12.15 | 222,603 | -0.17(-1.40%) |
Oct 16, 2006 | 12.23 | 12.33 | 12.17 | 12.32 | 298,367 | +0.13(+1.09%) |
Oct 13, 2006 | 12.19 | 12.27 | 12.15 | 12.19 | 300,031 | +0.05(+0.38%) |
Oct 12, 2006 | 12.00 | 12.23 | 12.00 | 12.14 | 327,705 | +0.18(+1.49%) |
Oct 11, 2006 | 12.01 | 12.07 | 11.90 | 11.96 | 285,362 | -0.15(-1.20%) |
Oct 10, 2006 | 11.92 | 12.11 | 11.88 | 12.11 | 213,530 | +0.16(+1.33%) |
Oct 09, 2006 | 11.84 | 12.05 | 11.78 | 11.95 | 247,253 | +0.09(+0.72%) |
Oct 06, 2006 | 11.98 | 11.99 | 11.80 | 11.86 | 211,412 | -0.19(-1.54%) |
Oct 05, 2006 | 11.70 | 12.07 | 11.68 | 12.05 | 356,438 | +0.32(+2.71%) |
Oct 04, 2006 | 11.57 | 11.82 | 11.45 | 11.73 | 410,425 | +0.11(+0.91%) |
Oct 03, 2006 | 11.50 | 11.76 | 11.41 | 11.62 | 258,141 | +0.05(+0.46%) |
Oct 02, 2006 | 11.53 | 11.84 | 11.39 | 11.57 | 373,980 | -0.01(-0.11%) |
Sep 29, 2006 | 11.73 | 11.77 | 11.58 | 11.59 | 281,127 | -0.19(-1.57%) |
Sep 28, 2006 | 11.59 | 11.79 | 11.53 | 11.77 | 280,371 | +0.17(+1.48%) |
Sep 27, 2006 | 11.51 | 11.70 | 11.47 | 11.60 | 354,320 | +0.02(+0.17%) |
Sep 26, 2006 | 11.61 | 11.68 | 11.45 | 11.58 | 492,994 | -0.03(-0.28%) |
Sep 25, 2006 | 11.37 | 11.66 | 11.37 | 11.61 | 474,393 | +0.24(+2.15%) |
Sep 22, 2006 | 11.43 | 11.49 | 11.31 | 11.37 | 812,382 | -0.14(-1.21%) |
Sep 21, 2006 | 11.70 | 11.80 | 11.46 | 11.51 | 677,338 | -0.18(-1.53%) |
Sep 20, 2006 | 11.67 | 11.79 | 11.59 | 11.68 | 508,721 | +0.05(+0.45%) |
Sep 19, 2006 | 11.70 | 11.72 | 11.46 | 11.63 | 559,987 | -0.11(-0.90%) |
Sep 18, 2006 | 11.66 | 11.81 | 11.64 | 11.74 | 599,910 | +0.09(+0.74%) |
Sep 15, 2006 | 11.71 | 11.74 | 11.55 | 11.65 | 903,873 | +0.03(+0.23%) |
Sep 14, 2006 | 11.77 | 11.79 | 11.52 | 11.62 | 397,722 | -0.18(-1.51%) |
Sep 13, 2006 | 11.93 | 11.93 | 11.61 | 11.80 | 630,609 | -0.15(-1.22%) |
Sep 12, 2006 | 11.79 | 12.02 | 11.70 | 11.95 | 452,919 | +0.14(+1.18%) |
Sep 11, 2006 | 11.71 | 11.83 | 11.49 | 11.81 | 473,940 | +0.12(+1.02%) |
Sep 08, 2006 | 11.71 | 11.72 | 11.61 | 11.69 | 326,041 | +0.03(+0.28%) |
Sep 07, 2006 | 11.37 | 11.68 | 11.37 | 11.66 | 532,766 | +0.28(+2.44%) |
Sep 06, 2006 | 11.49 | 11.56 | 11.31 | 11.38 | 356,891 | -0.22(-1.88%) |
Sep 05, 2006 | 11.38 | 11.60 | 11.33 | 11.60 | 287,781 | +0.19(+1.68%) |
Sep 01, 2006 | 11.45 | 11.56 | 11.31 | 11.41 | 335,115 | -0.05(-0.40%) |
Aug 31, 2006 | 11.32 | 11.48 | 11.24 | 11.45 | 424,791 | +0.18(+1.58%) |
Aug 30, 2006 | 11.23 | 11.31 | 11.11 | 11.27 | 320,597 | +0.02(+0.18%) |
Aug 29, 2006 | 11.14 | 11.25 | 11.00 | 11.25 | 433,562 | +0.12(+1.07%) |
Aug 28, 2006 | 11.11 | 11.23 | 11.06 | 11.14 | 323,017 | -0.03(-0.24%) |
Aug 25, 2006 | 11.08 | 11.21 | 11.04 | 11.16 | 256,478 | +0.03(+0.24%) |
Aug 24, 2006 | 10.98 | 11.21 | 10.88 | 11.14 | 457,910 | +0.17(+1.51%) |
Aug 23, 2006 | 11.31 | 11.37 | 10.96 | 10.97 | 594,920 | -0.31(-2.76%) |
Aug 22, 2006 | 11.25 | 11.37 | 11.24 | 11.28 | 322,563 | -0.05(-0.47%) |
Aug 21, 2006 | 11.31 | 11.40 | 11.27 | 11.33 | 332,090 | -0.07(-0.58%) |
Aug 18, 2006 | 11.43 | 11.43 | 11.31 | 11.40 | 262,829 | -0.02(-0.17%) |
Aug 17, 2006 | 11.45 | 11.56 | 11.35 | 11.42 | 316,514 | -0.07(-0.63%) |
Aug 16, 2006 | 11.37 | 11.53 | 11.30 | 11.49 | 343,735 | +0.22(+2.00%) |
Aug 15, 2006 | 11.23 | 11.33 | 11.18 | 11.27 | 389,707 | +0.17(+1.55%) |
Aug 14, 2006 | 11.03 | 11.20 | 10.98 | 11.10 | 355,681 | +0.18(+1.63%) |
Aug 11, 2006 | 10.78 | 10.94 | 10.68 | 10.92 | 426,152 | +0.05(+0.49%) |
Aug 10, 2006 | 10.65 | 10.99 | 10.65 | 10.86 | 456,246 | +0.15(+1.36%) |
Aug 09, 2006 | 10.82 | 10.93 | 10.65 | 10.72 | 465,169 | -0.05(-0.49%) |
Aug 08, 2006 | 10.94 | 11.16 | 10.75 | 10.77 | 649,059 | -0.14(-1.27%) |
Aug 07, 2006 | 10.98 | 11.02 | 10.70 | 10.91 | 570,119 | -0.13(-1.14%) |
Aug 04, 2006 | 11.04 | 11.16 | 10.84 | 11.04 | 593,559 | +0.12(+1.09%) |
Aug 03, 2006 | 10.49 | 10.98 | 10.49 | 10.92 | 943,192 | +0.34(+3.25%) |
Aug 02, 2006 | 11.16 | 11.17 | 10.57 | 10.57 | 2,046,985 | -0.49(-4.42%) |