Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 11.35 | 11.35 | 11.21 | 11.24 | 1,378,590 | -0.07(-0.62%) |
Oct 30, 2006 | 11.20 | 11.36 | 11.18 | 11.31 | 1,988,053 | +0.07(+0.62%) |
Oct 27, 2006 | 11.34 | 11.34 | 11.22 | 11.24 | 1,360,735 | -0.10(-0.90%) |
Oct 26, 2006 | 11.37 | 11.37 | 11.26 | 11.34 | 1,779,634 | -0.02(-0.18%) |
Oct 25, 2006 | 11.21 | 11.36 | 11.21 | 11.36 | 1,503,916 | +0.18(+1.59%) |
Oct 24, 2006 | 11.14 | 11.21 | 11.08 | 11.18 | 1,301,677 | +0.03(+0.26%) |
Oct 23, 2006 | 10.98 | 11.16 | 10.96 | 11.15 | 1,229,915 | +0.13(+1.19%) |
Oct 20, 2006 | 10.96 | 11.04 | 10.92 | 11.02 | 1,275,582 | +0.05(+0.42%) |
Oct 19, 2006 | 10.91 | 10.99 | 10.90 | 10.97 | 777,366 | +0.03(+0.32%) |
Oct 18, 2006 | 10.97 | 11.02 | 10.91 | 10.94 | 903,036 | -0.02(-0.19%) |
Oct 17, 2006 | 10.97 | 11.06 | 10.95 | 10.96 | 607,403 | -0.04(-0.37%) |
Oct 16, 2006 | 10.99 | 11.06 | 10.99 | 11.00 | 1,447,605 | +0.02(+0.21%) |
Oct 13, 2006 | 10.87 | 11.00 | 10.87 | 10.98 | 1,139,611 | +0.10(+0.88%) |
Oct 12, 2006 | 10.78 | 10.90 | 10.74 | 10.88 | 1,064,759 | +0.10(+0.95%) |
Oct 11, 2006 | 10.61 | 10.80 | 10.60 | 10.78 | 1,178,067 | +0.17(+1.56%) |
Oct 10, 2006 | 10.57 | 10.63 | 10.55 | 10.61 | 772,903 | +0.04(+0.41%) |
Oct 09, 2006 | 10.64 | 10.66 | 10.54 | 10.57 | 1,043,127 | -0.09(-0.85%) |
Oct 06, 2006 | 10.62 | 10.71 | 10.61 | 10.66 | 1,504,603 | -0.01(-0.08%) |
Oct 05, 2006 | 10.64 | 10.70 | 10.62 | 10.67 | 1,323,652 | -0.04(-0.38%) |
Oct 04, 2006 | 10.54 | 10.74 | 10.54 | 10.71 | 1,536,192 | +0.13(+1.21%) |
Oct 03, 2006 | 10.63 | 10.64 | 10.54 | 10.58 | 1,271,461 | -0.03(-0.25%) |
Oct 02, 2006 | 10.52 | 10.64 | 10.51 | 10.61 | 1,349,061 | +0.09(+0.86%) |
Sep 29, 2006 | 10.59 | 10.62 | 10.50 | 10.52 | 953,167 | -0.06(-0.52%) |
Sep 28, 2006 | 10.65 | 10.68 | 10.56 | 10.57 | 1,200,729 | -0.04(-0.41%) |
Sep 27, 2006 | 10.43 | 10.64 | 10.41 | 10.62 | 1,075,059 | +0.18(+1.76%) |
Sep 26, 2006 | 10.43 | 10.47 | 10.38 | 10.43 | 904,066 | -0.05(-0.50%) |
Sep 25, 2006 | 10.28 | 10.53 | 10.26 | 10.48 | 1,644,694 | +0.20(+1.98%) |
Sep 22, 2006 | 10.19 | 10.30 | 10.15 | 10.28 | 2,192,353 | +0.09(+0.89%) |
Sep 21, 2006 | 10.15 | 10.22 | 10.09 | 10.19 | 1,731,564 | +0.04(+0.40%) |
Sep 20, 2006 | 10.24 | 10.27 | 10.14 | 10.15 | 1,240,216 | -0.09(-0.91%) |
Sep 19, 2006 | 10.27 | 10.34 | 10.20 | 10.24 | 868,700 | -0.06(-0.59%) |
Sep 18, 2006 | 10.41 | 10.51 | 10.24 | 10.30 | 1,869,594 | -0.21(-1.99%) |
Sep 15, 2006 | 10.35 | 10.56 | 10.35 | 10.51 | 2,462,920 | +0.16(+1.52%) |
Sep 14, 2006 | 10.37 | 10.46 | 10.34 | 10.36 | 1,185,278 | -0.01(-0.14%) |
Sep 13, 2006 | 10.30 | 10.39 | 10.28 | 10.37 | 1,686,240 | +0.03(+0.31%) |
Sep 12, 2006 | 10.37 | 10.40 | 10.30 | 10.34 | 2,326,263 | -0.01(-0.14%) |
Sep 11, 2006 | 10.31 | 10.40 | 10.28 | 10.35 | 1,161,930 | -0.01(-0.08%) |
Sep 08, 2006 | 10.44 | 10.51 | 10.31 | 10.36 | 2,279,909 | -0.09(-0.86%) |
Sep 07, 2006 | 10.56 | 10.63 | 10.40 | 10.45 | 2,411,416 | -0.20(-1.83%) |
Sep 06, 2006 | 10.80 | 10.81 | 10.63 | 10.65 | 1,414,986 | -0.20(-1.88%) |
Sep 05, 2006 | 10.80 | 10.87 | 10.78 | 10.85 | 1,357,301 | -0.02(-0.16%) |
Sep 01, 2006 | 10.89 | 10.89 | 10.83 | 10.87 | 792,131 | +0.02(+0.21%) |
Aug 31, 2006 | 10.76 | 10.86 | 10.75 | 10.85 | 674,702 | +0.11(+1.03%) |
Aug 30, 2006 | 10.75 | 10.76 | 10.70 | 10.74 | 1,371,722 | -0.04(-0.38%) |
Aug 29, 2006 | 10.70 | 10.78 | 10.60 | 10.78 | 1,292,406 | +0.04(+0.41%) |
Aug 28, 2006 | 10.57 | 10.74 | 10.56 | 10.73 | 967,244 | +0.19(+1.80%) |
Aug 25, 2006 | 10.60 | 10.66 | 10.53 | 10.54 | 618,391 | -0.10(-0.90%) |
Aug 24, 2006 | 10.56 | 10.64 | 10.56 | 10.64 | 752,644 | +0.08(+0.77%) |
Aug 23, 2006 | 10.67 | 10.72 | 10.51 | 10.56 | 1,103,902 | -0.13(-1.20%) |
Aug 22, 2006 | 10.56 | 10.74 | 10.56 | 10.69 | 1,918,351 | +0.15(+1.47%) |
Aug 21, 2006 | 10.52 | 10.60 | 10.50 | 10.53 | 1,009,821 | +0.03(+0.30%) |
Aug 18, 2006 | 10.34 | 10.50 | 10.34 | 10.50 | 1,237,812 | +0.19(+1.84%) |
Aug 17, 2006 | 10.33 | 10.36 | 10.23 | 10.31 | 1,222,361 | -0.04(-0.39%) |
Aug 16, 2006 | 10.43 | 10.44 | 10.33 | 10.35 | 1,612,761 | -0.02(-0.17%) |
Aug 15, 2006 | 10.36 | 10.41 | 10.29 | 10.37 | 1,376,873 | +0.08(+0.74%) |
Aug 14, 2006 | 10.22 | 10.35 | 10.19 | 10.29 | 1,402,281 | +0.10(+0.94%) |
Aug 11, 2006 | 10.25 | 10.30 | 10.09 | 10.20 | 2,065,309 | -0.08(-0.82%) |
Aug 10, 2006 | 10.30 | 10.32 | 10.22 | 10.28 | 1,623,405 | -0.05(-0.45%) |
Aug 09, 2006 | 10.40 | 10.47 | 10.30 | 10.33 | 1,633,706 | -0.03(-0.31%) |
Aug 08, 2006 | 10.34 | 10.49 | 10.31 | 10.36 | 1,569,841 | -0.01(-0.14%) |
Aug 07, 2006 | 10.43 | 10.53 | 10.31 | 10.37 | 1,836,288 | -0.13(-1.25%) |
Aug 04, 2006 | 10.62 | 10.64 | 10.45 | 10.51 | 2,930,233 | -0.12(-1.10%) |
Aug 03, 2006 | 10.57 | 10.67 | 10.46 | 10.62 | 2,317,679 | +0.05(+0.47%) |
Aug 02, 2006 | 11.40 | 11.40 | 10.25 | 10.57 | 6,410,873 | -0.47(-4.30%) |