Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 10.83 | 10.88 | 10.74 | 10.81 | 128,585 | -0.04(-0.35%) |
Oct 30, 2006 | 10.74 | 10.85 | 10.69 | 10.85 | 229,904 | +0.06(+0.57%) |
Oct 27, 2006 | 11.00 | 11.06 | 10.79 | 10.79 | 59,407 | -0.23(-2.04%) |
Oct 26, 2006 | 10.98 | 11.08 | 10.86 | 11.01 | 129,896 | +0.08(+0.69%) |
Oct 25, 2006 | 10.95 | 11.01 | 10.78 | 10.94 | 108,954 | -0.04(-0.38%) |
Oct 24, 2006 | 10.95 | 11.05 | 10.91 | 10.98 | 56,790 | -0.05(-0.43%) |
Oct 23, 2006 | 10.79 | 11.09 | 10.79 | 11.03 | 79,454 | +0.23(+2.09%) |
Oct 20, 2006 | 11.08 | 11.08 | 10.79 | 10.80 | 153,107 | -0.19(-1.75%) |
Oct 19, 2006 | 10.97 | 11.15 | 10.93 | 10.99 | 113,081 | -0.03(-0.25%) |
Oct 18, 2006 | 11.09 | 11.16 | 10.94 | 11.02 | 109,901 | -0.05(-0.47%) |
Oct 17, 2006 | 10.74 | 11.08 | 10.74 | 11.07 | 238,988 | +0.22(+2.03%) |
Oct 16, 2006 | 10.85 | 10.87 | 10.72 | 10.85 | 242,717 | -0.04(-0.34%) |
Oct 13, 2006 | 10.97 | 10.99 | 10.79 | 10.89 | 106,757 | -0.07(-0.68%) |
Oct 12, 2006 | 10.79 | 10.98 | 10.79 | 10.97 | 145,557 | +0.17(+1.56%) |
Oct 11, 2006 | 10.79 | 10.95 | 10.74 | 10.80 | 212,547 | -0.01(-0.13%) |
Oct 10, 2006 | 10.77 | 10.90 | 10.60 | 10.81 | 324,955 | +0.04(+0.35%) |
Oct 09, 2006 | 11.05 | 11.05 | 10.51 | 10.77 | 370,729 | -0.28(-2.52%) |
Oct 06, 2006 | 11.21 | 11.21 | 10.96 | 11.05 | 101,062 | -0.22(-1.98%) |
Oct 05, 2006 | 11.42 | 11.49 | 11.07 | 11.27 | 339,414 | -0.08(-0.74%) |
Oct 04, 2006 | 10.62 | 11.37 | 10.62 | 11.36 | 210,267 | +0.67(+6.28%) |
Oct 03, 2006 | 10.52 | 11.11 | 10.47 | 10.69 | 339,384 | +0.14(+1.33%) |
Oct 02, 2006 | 10.97 | 11.04 | 10.44 | 10.55 | 305,246 | -0.48(-4.34%) |
Sep 29, 2006 | 11.31 | 11.37 | 10.99 | 11.03 | 130,028 | -0.32(-2.81%) |
Sep 28, 2006 | 11.41 | 11.45 | 11.22 | 11.35 | 126,194 | -0.06(-0.49%) |
Sep 27, 2006 | 11.42 | 11.72 | 11.32 | 11.40 | 191,744 | -0.09(-0.78%) |
Sep 26, 2006 | 11.15 | 11.70 | 11.08 | 11.49 | 258,440 | +0.31(+2.77%) |
Sep 25, 2006 | 11.43 | 11.43 | 11.04 | 11.18 | 121,654 | -0.17(-1.49%) |
Sep 22, 2006 | 11.43 | 11.46 | 11.30 | 11.35 | 281,239 | -0.09(-0.82%) |
Sep 21, 2006 | 11.62 | 11.62 | 11.39 | 11.44 | 206,178 | -0.07(-0.65%) |
Sep 20, 2006 | 11.43 | 11.59 | 11.40 | 11.52 | 341,131 | +0.25(+2.25%) |
Sep 19, 2006 | 11.37 | 11.37 | 10.97 | 11.27 | 370,319 | -0.08(-0.70%) |
Sep 18, 2006 | 11.34 | 11.62 | 11.20 | 11.35 | 2,852,978 | +0.09(+0.83%) |
Sep 15, 2006 | 11.31 | 11.35 | 11.19 | 11.25 | 479,401 | +0.00(+0.00%) |
Sep 14, 2006 | 11.15 | 11.64 | 11.08 | 11.25 | 994,567 | +0.74(+7.00%) |
Sep 13, 2006 | 10.55 | 10.66 | 10.32 | 10.51 | 168,453 | +0.01(+0.09%) |
Sep 12, 2006 | 10.40 | 10.63 | 10.33 | 10.51 | 125,624 | +0.11(+1.08%) |
Sep 11, 2006 | 10.26 | 10.54 | 10.11 | 10.39 | 97,091 | +0.07(+0.73%) |
Sep 08, 2006 | 10.40 | 10.53 | 10.27 | 10.32 | 176,108 | -0.06(-0.59%) |
Sep 07, 2006 | 10.79 | 10.82 | 10.34 | 10.38 | 184,223 | -0.52(-4.78%) |
Sep 06, 2006 | 11.03 | 11.03 | 10.76 | 10.90 | 93,797 | -0.17(-1.53%) |
Sep 05, 2006 | 11.19 | 11.23 | 11.03 | 11.07 | 95,675 | -0.06(-0.51%) |
Sep 01, 2006 | 11.27 | 11.28 | 11.05 | 11.12 | 64,800 | -0.07(-0.59%) |
Aug 31, 2006 | 10.97 | 11.25 | 10.91 | 11.19 | 172,327 | +0.29(+2.62%) |
Aug 30, 2006 | 10.93 | 10.93 | 10.56 | 10.90 | 140,650 | +0.19(+1.79%) |
Aug 29, 2006 | 10.96 | 10.96 | 10.62 | 10.71 | 277,266 | -0.15(-1.42%) |
Aug 28, 2006 | 10.61 | 10.92 | 10.55 | 10.87 | 180,506 | +0.24(+2.30%) |
Aug 25, 2006 | 10.57 | 10.73 | 10.53 | 10.62 | 163,160 | +0.01(+0.09%) |
Aug 24, 2006 | 10.55 | 10.77 | 10.54 | 10.61 | 211,807 | +0.06(+0.58%) |
Aug 23, 2006 | 10.73 | 10.78 | 10.55 | 10.55 | 178,969 | -0.43(-3.89%) |
Aug 22, 2006 | 10.83 | 11.16 | 10.81 | 10.98 | 125,331 | +0.10(+0.91%) |
Aug 21, 2006 | 10.99 | 11.23 | 10.79 | 10.88 | 210,372 | -0.20(-1.78%) |
Aug 18, 2006 | 10.95 | 11.22 | 10.86 | 11.08 | 239,470 | +0.19(+1.72%) |
Aug 17, 2006 | 10.66 | 10.94 | 10.55 | 10.89 | 259,433 | +0.15(+1.44%) |
Aug 16, 2006 | 10.33 | 11.12 | 10.33 | 10.74 | 408,723 | +0.41(+3.95%) |
Aug 15, 2006 | 9.610 | 10.36 | 9.591 | 10.33 | 261,966 | +0.91(+9.66%) |
Aug 14, 2006 | 9.206 | 9.633 | 9.197 | 9.417 | 260,634 | +0.27(+2.97%) |
Aug 11, 2006 | 9.164 | 9.291 | 9.080 | 9.145 | 462,979 | -0.07(-0.71%) |
Aug 10, 2006 | 9.272 | 9.366 | 9.024 | 9.211 | 690,533 | -0.11(-1.16%) |
Aug 09, 2006 | 9.624 | 9.802 | 9.319 | 9.319 | 434,872 | -0.19(-1.97%) |
Aug 08, 2006 | 9.577 | 9.685 | 9.450 | 9.507 | 260,259 | -0.01(-0.15%) |
Aug 07, 2006 | 9.539 | 9.605 | 9.380 | 9.521 | 169,010 | -0.09(-0.98%) |
Aug 04, 2006 | 9.938 | 9.938 | 9.492 | 9.614 | 187,089 | -0.23(-2.38%) |
Aug 03, 2006 | 9.568 | 9.943 | 9.460 | 9.849 | 127,813 | +0.23(+2.39%) |
Aug 02, 2006 | 9.422 | 9.666 | 9.422 | 9.619 | 169,178 | +0.23(+2.45%) |