Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 11.09 | 11.15 | 10.79 | 10.92 | 6,439,952 | -0.16(-1.41%) |
Oct 30, 2006 | 11.18 | 11.23 | 11.01 | 11.07 | 6,351,840 | -0.15(-1.31%) |
Oct 27, 2006 | 11.26 | 11.46 | 11.15 | 11.22 | 5,120,067 | -0.18(-1.56%) |
Oct 26, 2006 | 11.30 | 11.41 | 10.93 | 11.40 | 7,549,620 | +0.09(+0.84%) |
Oct 25, 2006 | 11.42 | 11.48 | 11.22 | 11.30 | 5,479,147 | -0.15(-1.31%) |
Oct 24, 2006 | 11.25 | 11.48 | 11.23 | 11.45 | 7,776,757 | +0.17(+1.52%) |
Oct 23, 2006 | 11.21 | 11.35 | 11.12 | 11.28 | 8,809,205 | +0.20(+1.85%) |
Oct 20, 2006 | 11.11 | 11.12 | 10.85 | 11.08 | 8,337,184 | +0.01(+0.11%) |
Oct 19, 2006 | 11.03 | 11.18 | 10.81 | 11.07 | 13,394,585 | +0.37(+3.46%) |
Oct 18, 2006 | 10.79 | 10.96 | 10.59 | 10.70 | 7,083,149 | +0.00(+0.00%) |
Oct 17, 2006 | 10.79 | 10.92 | 10.51 | 10.70 | 8,595,642 | +0.13(+1.27%) |
Oct 16, 2006 | 10.64 | 10.83 | 10.52 | 10.56 | 5,157,532 | -0.13(-1.17%) |
Oct 13, 2006 | 10.56 | 10.93 | 10.46 | 10.69 | 11,445,338 | +0.08(+0.78%) |
Oct 12, 2006 | 10.18 | 10.67 | 10.18 | 10.60 | 12,237,907 | +0.46(+4.49%) |
Oct 11, 2006 | 10.20 | 10.39 | 10.05 | 10.15 | 7,836,233 | -0.12(-1.13%) |
Oct 10, 2006 | 10.09 | 10.39 | 9.870 | 10.26 | 15,751,740 | +0.33(+3.35%) |
Oct 09, 2006 | 9.623 | 9.983 | 9.598 | 9.932 | 6,160,745 | +0.21(+2.17%) |
Oct 06, 2006 | 9.687 | 9.840 | 9.556 | 9.721 | 6,585,669 | +0.02(+0.25%) |
Oct 05, 2006 | 9.409 | 9.767 | 9.320 | 9.696 | 10,582,498 | +0.30(+3.19%) |
Oct 04, 2006 | 8.984 | 9.415 | 8.908 | 9.397 | 8,352,876 | +0.38(+4.24%) |
Oct 03, 2006 | 9.027 | 9.204 | 8.917 | 9.015 | 5,903,770 | +0.06(+0.65%) |
Oct 02, 2006 | 9.247 | 9.268 | 8.831 | 8.957 | 7,509,880 | -0.28(-3.08%) |
Sep 29, 2006 | 9.336 | 9.473 | 9.201 | 9.241 | 6,306,272 | -0.09(-0.92%) |
Sep 28, 2006 | 9.391 | 9.540 | 9.198 | 9.326 | 4,846,792 | -0.06(-0.65%) |
Sep 27, 2006 | 9.534 | 9.562 | 9.342 | 9.388 | 6,307,721 | -0.19(-1.95%) |
Sep 26, 2006 | 9.440 | 9.595 | 9.354 | 9.574 | 5,689,755 | +0.20(+2.19%) |
Sep 25, 2006 | 9.647 | 9.699 | 9.299 | 9.369 | 5,973,466 | -0.19(-1.95%) |
Sep 22, 2006 | 9.412 | 9.611 | 9.213 | 9.556 | 5,268,414 | +0.14(+1.53%) |
Sep 21, 2006 | 9.589 | 9.742 | 9.339 | 9.412 | 6,247,925 | -0.09(-0.93%) |
Sep 20, 2006 | 9.773 | 9.928 | 9.437 | 9.501 | 8,997,116 | -0.13(-1.33%) |
Sep 19, 2006 | 9.513 | 9.745 | 9.278 | 9.629 | 14,336,542 | +0.20(+2.14%) |
Sep 18, 2006 | 8.954 | 9.501 | 8.954 | 9.427 | 11,530,398 | +0.46(+5.18%) |
Sep 15, 2006 | 8.883 | 9.100 | 8.856 | 8.963 | 7,335,588 | +0.12(+1.35%) |
Sep 14, 2006 | 8.987 | 9.015 | 8.813 | 8.844 | 4,720,716 | -0.14(-1.60%) |
Sep 13, 2006 | 8.715 | 9.027 | 8.654 | 8.987 | 8,847,813 | +0.25(+2.90%) |
Sep 12, 2006 | 8.587 | 8.831 | 8.556 | 8.734 | 5,845,011 | +0.10(+1.17%) |
Sep 11, 2006 | 8.886 | 8.908 | 8.596 | 8.633 | 5,149,377 | -0.28(-3.19%) |
Sep 08, 2006 | 8.941 | 9.085 | 8.819 | 8.917 | 8,468,545 | +0.12(+1.32%) |
Sep 07, 2006 | 8.489 | 8.862 | 8.394 | 8.801 | 11,095,722 | +0.23(+2.71%) |
Sep 06, 2006 | 8.541 | 8.651 | 8.495 | 8.569 | 7,518,584 | +0.02(+0.18%) |
Sep 05, 2006 | 8.556 | 8.608 | 8.407 | 8.553 | 5,417,675 | -0.10(-1.20%) |
Sep 01, 2006 | 8.663 | 8.862 | 8.553 | 8.657 | 3,755,709 | -0.05(-0.63%) |
Aug 31, 2006 | 8.404 | 8.819 | 8.364 | 8.712 | 8,882,972 | +0.31(+3.75%) |
Aug 30, 2006 | 8.401 | 8.477 | 8.291 | 8.398 | 5,119,887 | +0.15(+1.78%) |
Aug 29, 2006 | 8.174 | 8.291 | 8.095 | 8.251 | 4,591,627 | +0.04(+0.52%) |
Aug 28, 2006 | 8.205 | 8.385 | 8.159 | 8.208 | 5,199,691 | -0.03(-0.41%) |
Aug 25, 2006 | 8.342 | 8.373 | 8.147 | 8.242 | 7,383,081 | -0.12(-1.39%) |
Aug 24, 2006 | 8.532 | 8.599 | 8.318 | 8.358 | 4,762,531 | -0.17(-2.01%) |
Aug 23, 2006 | 8.883 | 8.886 | 8.514 | 8.529 | 3,807,075 | -0.11(-1.24%) |
Aug 22, 2006 | 8.633 | 8.761 | 8.606 | 8.636 | 3,513,263 | +0.00(+0.00%) |
Aug 21, 2006 | 8.938 | 8.938 | 8.636 | 8.636 | 3,556,236 | -0.37(-4.07%) |
Aug 18, 2006 | 9.113 | 9.183 | 8.810 | 9.003 | 4,847,659 | -0.13(-1.37%) |
Aug 17, 2006 | 8.929 | 9.317 | 8.865 | 9.128 | 10,119,785 | +0.19(+2.08%) |
Aug 16, 2006 | 8.862 | 8.972 | 8.575 | 8.941 | 7,951,529 | +0.19(+2.16%) |
Aug 15, 2006 | 8.422 | 8.831 | 8.355 | 8.752 | 8,418,409 | +0.47(+5.64%) |
Aug 14, 2006 | 8.251 | 8.401 | 8.199 | 8.284 | 4,681,228 | +0.13(+1.57%) |
Aug 11, 2006 | 8.223 | 8.309 | 8.098 | 8.156 | 2,608,550 | -0.10(-1.18%) |
Aug 10, 2006 | 8.223 | 8.358 | 8.022 | 8.254 | 4,312,517 | +0.07(+0.86%) |
Aug 09, 2006 | 8.119 | 8.443 | 8.119 | 8.184 | 5,235,363 | +0.10(+1.21%) |
Aug 08, 2006 | 8.297 | 8.327 | 8.078 | 8.086 | 4,462,442 | -0.17(-2.00%) |
Aug 07, 2006 | 8.174 | 8.297 | 8.083 | 8.251 | 3,165,149 | +0.02(+0.30%) |
Aug 04, 2006 | 8.453 | 8.459 | 8.147 | 8.226 | 5,710,947 | +0.15(+1.82%) |
Aug 03, 2006 | 7.899 | 8.126 | 7.884 | 8.080 | 5,683,695 | +0.02(+0.19%) |
Aug 02, 2006 | 8.113 | 8.174 | 7.939 | 8.064 | 8,520,253 | +0.05(+0.61%) |