Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 12.61 | 12.95 | 12.35 | 12.56 | 8,613,375 | -0.01(-0.08%) |
Oct 30, 2006 | 12.17 | 12.65 | 12.16 | 12.57 | 7,078,458 | +0.32(+2.61%) |
Oct 27, 2006 | 11.97 | 12.48 | 11.89 | 12.25 | 5,477,750 | +0.20(+1.66%) |
Oct 26, 2006 | 11.66 | 12.14 | 11.52 | 12.05 | 8,050,420 | +0.39(+3.34%) |
Oct 25, 2006 | 11.93 | 11.99 | 11.15 | 11.66 | 9,004,058 | -0.01(-0.09%) |
Oct 24, 2006 | 11.45 | 12.00 | 11.33 | 11.67 | 10,538,536 | +0.53(+4.76%) |
Oct 23, 2006 | 10.76 | 11.25 | 10.73 | 11.14 | 7,148,672 | +0.22(+2.01%) |
Oct 20, 2006 | 10.71 | 11.14 | 10.57 | 10.92 | 4,876,816 | +0.26(+2.44%) |
Oct 19, 2006 | 10.72 | 10.87 | 10.51 | 10.66 | 2,692,098 | -0.06(-0.56%) |
Oct 18, 2006 | 10.90 | 10.90 | 10.49 | 10.72 | 5,450,928 | +0.06(+0.56%) |
Oct 17, 2006 | 10.63 | 10.77 | 10.39 | 10.66 | 6,691,126 | +0.50(+4.92%) |
Oct 16, 2006 | 10.17 | 10.35 | 10.10 | 10.16 | 3,297,804 | +0.02(+0.20%) |
Oct 13, 2006 | 10.36 | 10.36 | 10.03 | 10.14 | 3,482,992 | -0.22(-2.12%) |
Oct 12, 2006 | 10.21 | 10.41 | 10.15 | 10.36 | 3,698,999 | +0.19(+1.87%) |
Oct 11, 2006 | 9.730 | 10.19 | 9.730 | 10.17 | 7,671,747 | +0.39(+3.99%) |
Oct 10, 2006 | 9.700 | 9.870 | 9.640 | 9.780 | 6,866,955 | +0.12(+1.24%) |
Oct 09, 2006 | 9.790 | 9.840 | 9.540 | 9.660 | 2,874,500 | -0.09(-0.92%) |
Oct 06, 2006 | 9.750 | 9.860 | 9.570 | 9.750 | 4,200,365 | -0.05(-0.51%) |
Oct 05, 2006 | 9.550 | 9.830 | 9.490 | 9.800 | 6,497,097 | +0.17(+1.77%) |
Oct 04, 2006 | 9.360 | 9.760 | 9.300 | 9.630 | 7,560,456 | +0.28(+2.99%) |
Oct 03, 2006 | 9.270 | 9.470 | 9.250 | 9.350 | 4,461,588 | +0.08(+0.86%) |
Oct 02, 2006 | 9.260 | 9.560 | 9.150 | 9.270 | 4,494,728 | +0.03(+0.32%) |
Sep 29, 2006 | 9.450 | 9.460 | 9.230 | 9.240 | 5,407,728 | -0.12(-1.28%) |
Sep 28, 2006 | 9.480 | 9.590 | 9.300 | 9.360 | 4,068,447 | -0.15(-1.58%) |
Sep 27, 2006 | 9.580 | 9.750 | 9.400 | 9.510 | 3,430,587 | -0.16(-1.65%) |
Sep 26, 2006 | 9.800 | 9.900 | 9.590 | 9.670 | 4,107,329 | -0.07(-0.72%) |
Sep 25, 2006 | 9.895 | 9.970 | 9.490 | 9.740 | 5,589,776 | +0.02(+0.21%) |
Sep 22, 2006 | 9.750 | 10.10 | 9.680 | 9.720 | 4,658,178 | -0.14(-1.42%) |
Sep 21, 2006 | 10.20 | 10.25 | 9.840 | 9.860 | 5,176,676 | -0.35(-3.43%) |
Sep 20, 2006 | 10.34 | 10.40 | 10.07 | 10.21 | 4,897,480 | -0.03(-0.29%) |
Sep 19, 2006 | 9.940 | 10.26 | 9.910 | 10.24 | 5,322,705 | +0.30(+3.02%) |
Sep 18, 2006 | 10.05 | 10.05 | 9.900 | 9.940 | 3,657,754 | -0.15(-1.49%) |
Sep 15, 2006 | 10.24 | 10.39 | 9.920 | 10.09 | 12,788,421 | -0.16(-1.56%) |
Sep 14, 2006 | 10.00 | 10.29 | 9.920 | 10.25 | 5,908,467 | +0.21(+2.09%) |
Sep 13, 2006 | 10.25 | 10.26 | 9.980 | 10.04 | 7,904,602 | -0.03(-0.30%) |
Sep 12, 2006 | 9.670 | 10.11 | 9.670 | 10.07 | 7,056,031 | +0.36(+3.71%) |
Sep 11, 2006 | 9.600 | 9.750 | 9.440 | 9.710 | 3,102,436 | +0.07(+0.73%) |
Sep 08, 2006 | 9.920 | 10.00 | 9.550 | 9.640 | 5,568,189 | -0.26(-2.63%) |
Sep 07, 2006 | 9.900 | 10.01 | 9.800 | 9.900 | 3,931,600 | -0.03(-0.30%) |
Sep 06, 2006 | 10.29 | 10.31 | 9.750 | 9.930 | 8,008,977 | -0.43(-4.15%) |
Sep 05, 2006 | 10.31 | 10.55 | 10.24 | 10.36 | 3,232,226 | +0.12(+1.17%) |
Sep 01, 2006 | 10.30 | 10.41 | 10.10 | 10.24 | 1,397,427 | -0.02(-0.19%) |
Aug 31, 2006 | 10.33 | 10.45 | 10.16 | 10.26 | 2,331,023 | +0.00(+0.00%) |
Aug 30, 2006 | 10.25 | 10.35 | 10.10 | 10.26 | 2,749,015 | -0.15(-1.44%) |
Aug 29, 2006 | 10.44 | 10.60 | 10.30 | 10.41 | 2,716,139 | +0.15(+1.46%) |
Aug 28, 2006 | 10.16 | 10.48 | 10.07 | 10.26 | 2,952,367 | +0.20(+1.99%) |
Aug 25, 2006 | 10.01 | 10.14 | 9.970 | 10.06 | 1,461,121 | -0.03(-0.30%) |
Aug 24, 2006 | 10.17 | 10.25 | 10.01 | 10.09 | 1,520,589 | -0.09(-0.88%) |
Aug 23, 2006 | 10.19 | 10.27 | 10.05 | 10.18 | 2,021,660 | +0.04(+0.39%) |
Aug 22, 2006 | 10.10 | 10.23 | 10.04 | 10.14 | 1,386,031 | +0.05(+0.50%) |
Aug 21, 2006 | 10.24 | 10.34 | 10.04 | 10.09 | 1,780,733 | -0.22(-2.13%) |
Aug 18, 2006 | 10.43 | 10.43 | 10.16 | 10.31 | 1,516,839 | -0.07(-0.67%) |
Aug 17, 2006 | 10.55 | 10.65 | 10.26 | 10.38 | 1,806,354 | -0.07(-0.67%) |
Aug 16, 2006 | 10.21 | 10.56 | 10.17 | 10.45 | 2,387,955 | +0.33(+3.26%) |
Aug 15, 2006 | 10.27 | 10.30 | 9.880 | 10.12 | 2,655,006 | +0.06(+0.60%) |
Aug 14, 2006 | 10.19 | 10.31 | 9.960 | 10.06 | 2,932,381 | +0.23(+2.34%) |
Aug 11, 2006 | 10.16 | 10.19 | 9.670 | 9.830 | 4,159,722 | -0.32(-3.15%) |
Aug 10, 2006 | 10.00 | 10.42 | 9.990 | 10.15 | 5,482,478 | +0.00(+0.00%) |
Aug 09, 2006 | 10.81 | 10.83 | 10.09 | 10.15 | 5,517,459 | -0.50(-4.69%) |
Aug 08, 2006 | 10.78 | 11.01 | 10.59 | 10.65 | 2,424,684 | -0.15(-1.39%) |
Aug 07, 2006 | 10.73 | 11.12 | 10.56 | 10.80 | 2,811,146 | -0.19(-1.73%) |
Aug 04, 2006 | 11.13 | 11.23 | 10.60 | 10.99 | 4,650,786 | +0.07(+0.64%) |
Aug 03, 2006 | 10.38 | 10.94 | 10.29 | 10.92 | 3,292,229 | +0.50(+4.80%) |
Aug 02, 2006 | 10.52 | 10.60 | 10.30 | 10.42 | 3,899,728 | -0.02(-0.19%) |