Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 12.18 | 12.25 | 12.02 | 12.24 | 321,385 | -0.12(-1.00%) |
Oct 30, 2006 | 12.17 | 12.36 | 12.07 | 12.36 | 989,168 | +0.29(+2.42%) |
Oct 27, 2006 | 12.16 | 12.16 | 12.04 | 12.07 | 864,487 | -0.16(-1.30%) |
Oct 26, 2006 | 12.02 | 12.23 | 12.00 | 12.23 | 681,698 | +0.25(+2.09%) |
Oct 25, 2006 | 11.86 | 12.01 | 11.86 | 11.98 | 737,927 | +0.04(+0.36%) |
Oct 24, 2006 | 11.84 | 11.94 | 11.81 | 11.94 | 494,584 | +0.02(+0.13%) |
Oct 23, 2006 | 11.96 | 11.96 | 11.83 | 11.92 | 698,059 | -0.04(-0.36%) |
Oct 20, 2006 | 11.87 | 11.96 | 11.84 | 11.96 | 973,935 | +0.15(+1.31%) |
Oct 19, 2006 | 11.76 | 11.85 | 11.76 | 11.81 | 399,616 | +0.06(+0.50%) |
Oct 18, 2006 | 11.81 | 11.81 | 11.74 | 11.75 | 658,191 | +0.11(+0.94%) |
Oct 17, 2006 | 11.73 | 11.75 | 11.59 | 11.64 | 1,219,159 | -0.18(-1.55%) |
Oct 16, 2006 | 11.83 | 11.90 | 11.73 | 11.83 | 970,926 | +0.13(+1.09%) |
Oct 13, 2006 | 11.68 | 11.74 | 11.63 | 11.70 | 550,812 | +0.01(+0.05%) |
Oct 12, 2006 | 11.59 | 11.70 | 11.59 | 11.69 | 555,701 | +0.20(+1.71%) |
Oct 11, 2006 | 11.49 | 11.54 | 11.44 | 11.50 | 615,503 | +0.03(+0.23%) |
Oct 10, 2006 | 11.48 | 11.50 | 11.43 | 11.47 | 1,061,945 | +0.04(+0.37%) |
Oct 09, 2006 | 11.37 | 11.45 | 11.37 | 11.43 | 307,093 | +0.03(+0.23%) |
Oct 06, 2006 | 11.41 | 11.41 | 11.35 | 11.40 | 558,334 | -0.11(-0.92%) |
Oct 05, 2006 | 11.45 | 11.51 | 11.42 | 11.51 | 492,515 | +0.14(+1.22%) |
Oct 04, 2006 | 11.21 | 11.40 | 11.18 | 11.37 | 1,414,924 | +0.13(+1.14%) |
Oct 03, 2006 | 11.33 | 11.36 | 11.23 | 11.24 | 1,049,909 | -0.13(-1.12%) |
Oct 02, 2006 | 11.32 | 11.43 | 11.32 | 11.37 | 709,906 | +0.10(+0.85%) |
Sep 29, 2006 | 11.25 | 11.31 | 11.25 | 11.27 | 656,687 | +0.02(+0.14%) |
Sep 28, 2006 | 11.23 | 11.26 | 11.19 | 11.26 | 868,060 | +0.01(+0.10%) |
Sep 27, 2006 | 11.14 | 11.27 | 11.13 | 11.25 | 1,043,892 | +0.15(+1.39%) |
Sep 26, 2006 | 11.02 | 11.10 | 11.01 | 11.09 | 1,736,121 | +0.01(+0.10%) |
Sep 25, 2006 | 10.95 | 11.09 | 10.90 | 11.08 | 824,056 | +0.14(+1.26%) |
Sep 22, 2006 | 11.07 | 11.07 | 10.91 | 10.94 | 1,643,410 | -0.13(-1.20%) |
Sep 21, 2006 | 11.14 | 11.16 | 11.05 | 11.08 | 838,536 | -0.04(-0.38%) |
Sep 20, 2006 | 11.09 | 11.15 | 11.08 | 11.12 | 844,177 | -0.01(-0.10%) |
Sep 19, 2006 | 11.28 | 11.30 | 11.03 | 11.13 | 608,545 | -0.19(-1.65%) |
Sep 18, 2006 | 11.26 | 11.33 | 11.19 | 11.32 | 662,517 | +0.14(+1.24%) |
Sep 15, 2006 | 11.21 | 11.21 | 11.11 | 11.18 | 939,333 | -0.02(-0.14%) |
Sep 14, 2006 | 11.25 | 11.27 | 11.18 | 11.19 | 577,704 | +0.02(+0.19%) |
Sep 13, 2006 | 11.10 | 11.18 | 11.09 | 11.17 | 477,659 | +0.09(+0.83%) |
Sep 12, 2006 | 11.01 | 11.09 | 11.00 | 11.08 | 532,383 | +0.03(+0.27%) |
Sep 11, 2006 | 11.18 | 11.21 | 10.77 | 11.05 | 1,141,492 | -0.28(-2.48%) |
Sep 08, 2006 | 11.34 | 11.34 | 11.28 | 11.33 | 418,233 | -0.02(-0.19%) |
Sep 07, 2006 | 11.40 | 11.43 | 11.29 | 11.35 | 484,053 | -0.11(-0.97%) |
Sep 06, 2006 | 11.52 | 11.55 | 11.43 | 11.46 | 824,808 | -0.24(-2.04%) |
Sep 05, 2006 | 11.71 | 11.71 | 11.59 | 11.70 | 901,346 | +0.19(+1.66%) |
Sep 01, 2006 | 11.45 | 11.54 | 11.41 | 11.51 | 858,470 | +0.06(+0.51%) |
Aug 31, 2006 | 11.49 | 11.49 | 11.41 | 11.45 | 1,772,228 | +0.07(+0.65%) |
Aug 30, 2006 | 11.42 | 11.43 | 11.34 | 11.38 | 265,157 | +0.00(+0.00%) |
Aug 29, 2006 | 11.34 | 11.38 | 11.26 | 11.38 | 593,500 | +0.16(+1.47%) |
Aug 28, 2006 | 11.20 | 11.25 | 11.17 | 11.21 | 433,278 | +0.08(+0.68%) |
Aug 25, 2006 | 11.11 | 11.19 | 11.07 | 11.14 | 483,488 | +0.04(+0.38%) |
Aug 24, 2006 | 11.24 | 11.27 | 11.07 | 11.10 | 513,577 | -0.16(-1.43%) |
Aug 23, 2006 | 11.41 | 11.43 | 11.24 | 11.26 | 1,520,987 | -0.05(-0.42%) |
Aug 22, 2006 | 11.35 | 11.36 | 11.28 | 11.31 | 505,115 | -0.07(-0.61%) |
Aug 21, 2006 | 11.32 | 11.37 | 11.32 | 11.37 | 324,394 | +0.12(+1.09%) |
Aug 18, 2006 | 11.25 | 11.26 | 11.17 | 11.25 | 393,410 | -0.01(-0.05%) |
Aug 17, 2006 | 11.33 | 11.35 | 11.21 | 11.26 | 592,936 | +0.03(+0.28%) |
Aug 16, 2006 | 11.27 | 11.29 | 11.17 | 11.23 | 385,888 | +0.03(+0.29%) |
Aug 15, 2006 | 11.11 | 11.21 | 11.09 | 11.19 | 895,328 | +0.16(+1.44%) |
Aug 14, 2006 | 11.08 | 11.15 | 11.03 | 11.03 | 634,120 | +0.03(+0.24%) |
Aug 11, 2006 | 11.03 | 11.09 | 10.98 | 11.01 | 691,477 | -0.08(-0.72%) |
Aug 10, 2006 | 11.08 | 11.09 | 11.01 | 11.09 | 713,103 | +0.04(+0.34%) |
Aug 09, 2006 | 11.08 | 11.23 | 11.01 | 11.05 | 828,945 | -0.06(-0.53%) |
Aug 08, 2006 | 11.14 | 11.21 | 11.08 | 11.11 | 526,741 | +0.09(+0.82%) |
Aug 07, 2006 | 11.05 | 11.05 | 10.96 | 11.02 | 283,774 | -0.05(-0.43%) |
Aug 04, 2006 | 11.10 | 11.15 | 10.95 | 11.07 | 274,748 | +0.01(+0.10%) |
Aug 03, 2006 | 11.04 | 11.11 | 11.00 | 11.06 | 725,327 | -0.02(-0.19%) |
Aug 02, 2006 | 11.01 | 11.11 | 11.01 | 11.08 | 999,887 | -0.03(-0.24%) |