Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 10.77 | 10.90 | 10.70 | 10.86 | 1,438,080 | +0.07(+0.64%) |
Oct 30, 2006 | 10.78 | 10.82 | 10.69 | 10.79 | 1,763,075 | -0.03(-0.27%) |
Oct 27, 2006 | 10.99 | 11.14 | 10.78 | 10.82 | 2,102,705 | -0.19(-1.69%) |
Oct 26, 2006 | 10.93 | 11.05 | 10.84 | 11.01 | 3,305,859 | +0.14(+1.25%) |
Oct 25, 2006 | 10.82 | 10.88 | 10.75 | 10.87 | 2,240,058 | +0.01(+0.12%) |
Oct 24, 2006 | 10.90 | 10.92 | 10.81 | 10.86 | 2,046,037 | -0.11(-1.04%) |
Oct 23, 2006 | 11.01 | 11.13 | 10.96 | 10.97 | 1,961,974 | -0.11(-1.03%) |
Oct 20, 2006 | 11.40 | 11.42 | 10.97 | 11.09 | 2,845,013 | -0.34(-3.01%) |
Oct 19, 2006 | 11.33 | 11.51 | 11.28 | 11.43 | 1,283,464 | +0.08(+0.70%) |
Oct 18, 2006 | 11.43 | 11.50 | 11.27 | 11.35 | 967,852 | -0.02(-0.19%) |
Oct 17, 2006 | 11.53 | 11.54 | 11.29 | 11.37 | 1,371,280 | -0.25(-2.11%) |
Oct 16, 2006 | 11.63 | 11.64 | 11.52 | 11.62 | 1,087,942 | +0.00(+0.00%) |
Oct 13, 2006 | 11.22 | 11.83 | 11.19 | 11.62 | 3,692,775 | +0.40(+3.54%) |
Oct 12, 2006 | 11.03 | 11.22 | 11.00 | 11.22 | 1,094,322 | +0.26(+2.36%) |
Oct 11, 2006 | 10.92 | 11.08 | 10.86 | 10.96 | 1,893,298 | +0.02(+0.17%) |
Oct 10, 2006 | 10.84 | 10.97 | 10.77 | 10.94 | 1,225,671 | +0.15(+1.38%) |
Oct 09, 2006 | 10.74 | 10.82 | 10.66 | 10.79 | 1,044,410 | +0.00(+0.00%) |
Oct 06, 2006 | 10.75 | 10.84 | 10.68 | 10.79 | 913,436 | +0.02(+0.15%) |
Oct 05, 2006 | 10.56 | 10.78 | 10.27 | 10.78 | 1,625,346 | +0.18(+1.66%) |
Oct 04, 2006 | 10.29 | 10.62 | 10.29 | 10.60 | 1,321,368 | +0.31(+3.06%) |
Oct 03, 2006 | 10.39 | 10.40 | 10.23 | 10.29 | 796,723 | -0.15(-1.45%) |
Oct 02, 2006 | 10.37 | 10.51 | 10.27 | 10.44 | 1,290,595 | +0.03(+0.31%) |
Sep 29, 2006 | 10.41 | 10.47 | 10.33 | 10.41 | 1,832,877 | +0.02(+0.21%) |
Sep 28, 2006 | 10.21 | 10.40 | 10.21 | 10.39 | 1,101,452 | +0.16(+1.56%) |
Sep 27, 2006 | 10.25 | 10.29 | 10.18 | 10.23 | 1,054,917 | -0.04(-0.41%) |
Sep 26, 2006 | 10.08 | 10.28 | 10.08 | 10.27 | 910,809 | +0.19(+1.90%) |
Sep 25, 2006 | 10.18 | 10.18 | 10.00 | 10.08 | 807,982 | -0.07(-0.68%) |
Sep 22, 2006 | 10.16 | 10.20 | 10.04 | 10.15 | 782,838 | -0.06(-0.58%) |
Sep 21, 2006 | 10.37 | 10.38 | 10.13 | 10.21 | 1,265,826 | -0.13(-1.24%) |
Sep 20, 2006 | 10.27 | 10.36 | 10.24 | 10.33 | 1,121,718 | +0.13(+1.25%) |
Sep 19, 2006 | 10.24 | 10.27 | 10.09 | 10.21 | 507,381 | -0.05(-0.44%) |
Sep 18, 2006 | 10.34 | 10.42 | 10.22 | 10.25 | 1,691,396 | -0.20(-1.91%) |
Sep 15, 2006 | 10.47 | 10.56 | 10.45 | 10.45 | 1,333,752 | +0.04(+0.36%) |
Sep 14, 2006 | 10.41 | 10.47 | 10.37 | 10.41 | 917,939 | +0.01(+0.08%) |
Sep 13, 2006 | 10.26 | 10.43 | 10.24 | 10.41 | 782,463 | +0.15(+1.48%) |
Sep 12, 2006 | 10.13 | 10.26 | 10.10 | 10.25 | 953,967 | +0.12(+1.21%) |
Sep 11, 2006 | 10.15 | 10.23 | 10.09 | 10.13 | 1,517,640 | -0.09(-0.91%) |
Sep 08, 2006 | 10.07 | 10.29 | 10.06 | 10.22 | 1,706,782 | +0.19(+1.91%) |
Sep 07, 2006 | 10.15 | 10.15 | 9.958 | 10.03 | 1,105,956 | -0.19(-1.83%) |
Sep 06, 2006 | 10.14 | 10.26 | 10.08 | 10.22 | 1,586,317 | -0.03(-0.31%) |
Sep 05, 2006 | 10.29 | 10.33 | 10.20 | 10.25 | 835,002 | -0.01(-0.13%) |
Sep 01, 2006 | 10.13 | 10.32 | 10.02 | 10.26 | 909,683 | +0.19(+1.91%) |
Aug 31, 2006 | 10.18 | 10.19 | 10.06 | 10.07 | 746,060 | -0.07(-0.66%) |
Aug 30, 2006 | 10.13 | 10.20 | 10.06 | 10.14 | 767,827 | +0.05(+0.45%) |
Aug 29, 2006 | 10.07 | 10.15 | 9.955 | 10.09 | 1,213,662 | +0.02(+0.24%) |
Aug 28, 2006 | 9.953 | 10.10 | 9.950 | 10.07 | 1,553,292 | +0.11(+1.15%) |
Aug 25, 2006 | 10.07 | 10.11 | 9.918 | 9.955 | 1,737,556 | -0.11(-1.14%) |
Aug 24, 2006 | 10.31 | 10.31 | 10.05 | 10.07 | 1,267,327 | -0.24(-2.30%) |
Aug 23, 2006 | 10.46 | 10.56 | 10.27 | 10.31 | 1,153,241 | -0.15(-1.45%) |
Aug 22, 2006 | 10.41 | 10.54 | 10.39 | 10.46 | 905,555 | +0.05(+0.51%) |
Aug 21, 2006 | 10.53 | 10.55 | 10.39 | 10.41 | 1,867,403 | -0.19(-1.76%) |
Aug 18, 2006 | 10.55 | 10.64 | 10.54 | 10.59 | 1,842,259 | +0.04(+0.35%) |
Aug 17, 2006 | 10.50 | 10.62 | 10.47 | 10.55 | 1,343,134 | +0.01(+0.05%) |
Aug 16, 2006 | 10.26 | 10.58 | 10.21 | 10.55 | 1,303,354 | +0.32(+3.15%) |
Aug 15, 2006 | 10.01 | 10.23 | 9.963 | 10.23 | 854,892 | +0.37(+3.73%) |
Aug 14, 2006 | 10.03 | 10.12 | 9.835 | 9.859 | 980,236 | -0.08(-0.80%) |
Aug 11, 2006 | 10.13 | 10.14 | 9.875 | 9.939 | 1,059,421 | -0.23(-2.23%) |
Aug 10, 2006 | 9.979 | 10.18 | 9.939 | 10.17 | 1,380,662 | +0.17(+1.71%) |
Aug 09, 2006 | 10.34 | 10.35 | 9.984 | 9.995 | 1,818,241 | -0.19(-1.91%) |
Aug 08, 2006 | 10.38 | 10.41 | 10.12 | 10.19 | 1,121,718 | -0.18(-1.70%) |
Aug 07, 2006 | 10.39 | 10.49 | 10.33 | 10.37 | 1,032,401 | -0.08(-0.74%) |
Aug 04, 2006 | 10.69 | 10.73 | 10.29 | 10.44 | 1,314,988 | -0.15(-1.41%) |
Aug 03, 2006 | 10.43 | 10.66 | 10.41 | 10.59 | 739,305 | +0.09(+0.81%) |
Aug 02, 2006 | 10.32 | 10.62 | 10.31 | 10.51 | 1,355,143 | +0.25(+2.44%) |