Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 12.82 | 12.82 | 12.74 | 12.77 | 25,574 | -0.01(-0.09%) |
Oct 30, 2006 | 12.74 | 12.78 | 12.74 | 12.78 | 5,424 | +0.00(+0.00%) |
Oct 27, 2006 | 12.85 | 12.85 | 12.76 | 12.78 | 34,099 | -0.09(-0.69%) |
Oct 26, 2006 | 12.85 | 12.87 | 12.79 | 12.87 | 29,449 | +0.09(+0.69%) |
Oct 25, 2006 | 12.76 | 12.79 | 12.74 | 12.78 | 22,474 | +0.05(+0.40%) |
Oct 24, 2006 | 12.72 | 12.74 | 12.70 | 12.73 | 42,624 | +0.00(+0.00%) |
Oct 23, 2006 | 12.73 | 12.74 | 12.70 | 12.73 | 6,974 | +0.06(+0.50%) |
Oct 20, 2006 | 12.68 | 12.68 | 12.64 | 12.67 | 247,994 | +0.00(+0.02%) |
Oct 19, 2006 | 12.62 | 12.68 | 12.62 | 12.66 | 12,399 | +0.00(+0.02%) |
Oct 18, 2006 | 12.71 | 12.71 | 12.63 | 12.66 | 6,974 | +0.00(+0.01%) |
Oct 17, 2006 | 12.63 | 12.66 | 12.63 | 12.66 | 8,524 | -0.04(-0.32%) |
Oct 16, 2006 | 12.67 | 12.71 | 12.67 | 12.70 | 13,949 | +0.03(+0.23%) |
Oct 13, 2006 | 12.63 | 12.67 | 12.63 | 12.67 | 15,499 | +0.05(+0.43%) |
Oct 12, 2006 | 12.53 | 12.62 | 12.53 | 12.62 | 23,249 | +0.13(+1.07%) |
Oct 11, 2006 | 12.50 | 12.51 | 12.48 | 12.48 | 36,424 | -0.04(-0.31%) |
Oct 10, 2006 | 12.51 | 12.54 | 12.49 | 12.52 | 26,349 | +0.03(+0.23%) |
Oct 09, 2006 | 12.46 | 12.52 | 12.46 | 12.49 | 23,249 | +0.03(+0.25%) |
Oct 06, 2006 | 12.46 | 12.49 | 12.45 | 12.46 | 11,624 | -0.05(-0.40%) |
Oct 05, 2006 | 12.49 | 12.51 | 12.46 | 12.51 | 46,499 | +0.08(+0.64%) |
Oct 04, 2006 | 12.31 | 12.44 | 12.28 | 12.43 | 27,124 | +0.13(+1.03%) |
Oct 03, 2006 | 12.26 | 12.34 | 12.24 | 12.31 | 14,724 | +0.02(+0.17%) |
Oct 02, 2006 | 12.33 | 12.36 | 12.29 | 12.29 | 17,049 | -0.06(-0.52%) |
Sep 29, 2006 | 12.39 | 12.39 | 12.35 | 12.35 | 3,874 | -0.03(-0.26%) |
Sep 28, 2006 | 12.36 | 12.38 | 12.34 | 12.38 | 20,149 | +0.04(+0.33%) |
Sep 27, 2006 | 12.35 | 12.37 | 12.34 | 12.34 | 17,824 | -0.01(-0.10%) |
Sep 26, 2006 | 12.23 | 12.36 | 12.23 | 12.36 | 28,674 | +0.10(+0.80%) |
Sep 25, 2006 | 12.17 | 12.26 | 12.14 | 12.26 | 17,049 | +0.12(+1.00%) |
Sep 22, 2006 | 12.20 | 12.20 | 12.11 | 12.14 | 23,249 | -0.06(-0.53%) |
Sep 21, 2006 | 12.29 | 12.29 | 12.20 | 12.20 | 16,274 | -0.07(-0.55%) |
Sep 20, 2006 | 12.26 | 12.30 | 12.26 | 12.27 | 44,174 | +0.09(+0.75%) |
Sep 19, 2006 | 12.25 | 12.25 | 12.13 | 12.18 | 37,199 | -0.05(-0.37%) |
Sep 18, 2006 | 12.23 | 12.26 | 12.19 | 12.22 | 25,574 | +0.01(+0.04%) |
Sep 15, 2006 | 12.25 | 12.25 | 12.20 | 12.22 | 20,924 | -0.03(-0.23%) |
Sep 14, 2006 | 12.20 | 12.24 | 12.20 | 12.24 | 404,541 | -0.01(-0.05%) |
Sep 13, 2006 | 12.21 | 12.25 | 12.18 | 12.25 | 7,749 | +0.04(+0.34%) |
Sep 12, 2006 | 12.09 | 12.21 | 12.09 | 12.21 | 48,049 | +0.15(+1.24%) |
Sep 11, 2006 | 12.06 | 12.06 | 12.06 | 12.06 | 0 | +0.00(+0.00%) |
Sep 08, 2006 | 12.04 | 12.06 | 12.04 | 12.06 | 3,099 | -0.00(-0.02%) |
Sep 07, 2006 | 12.02 | 12.07 | 12.01 | 12.06 | 55,798 | -0.01(-0.04%) |
Sep 06, 2006 | 12.13 | 12.15 | 12.07 | 12.07 | 4,649 | -0.13(-1.10%) |
Sep 05, 2006 | 12.17 | 12.21 | 12.17 | 12.20 | 13,949 | +0.03(+0.21%) |
Sep 01, 2006 | 12.14 | 12.19 | 12.14 | 12.18 | 9,299 | +0.06(+0.47%) |
Aug 31, 2006 | 12.11 | 12.12 | 12.11 | 12.12 | 18,599 | +0.01(+0.09%) |
Aug 30, 2006 | 12.11 | 12.11 | 12.11 | 12.11 | 774 | +0.03(+0.25%) |
Aug 29, 2006 | 12.07 | 12.08 | 12.07 | 12.08 | 2,324 | +0.02(+0.16%) |
Aug 28, 2006 | 12.06 | 12.06 | 12.06 | 12.06 | 774 | +0.07(+0.58%) |
Aug 25, 2006 | 11.98 | 12.02 | 11.98 | 11.99 | 3,874 | +0.03(+0.22%) |
Aug 24, 2006 | 12.01 | 12.01 | 11.96 | 11.96 | 3,874 | -0.02(-0.15%) |
Aug 23, 2006 | 12.05 | 12.05 | 11.97 | 11.98 | 25,574 | -0.06(-0.50%) |
Aug 22, 2006 | 12.01 | 12.04 | 12.01 | 12.04 | 6,974 | +0.01(+0.12%) |
Aug 21, 2006 | 12.06 | 12.06 | 12.02 | 12.03 | 49,598 | -0.04(-0.32%) |
Aug 18, 2006 | 12.03 | 12.07 | 12.00 | 12.07 | 5,424 | +0.04(+0.30%) |
Aug 17, 2006 | 12.00 | 12.07 | 12.00 | 12.03 | 31,774 | +0.03(+0.26%) |
Aug 16, 2006 | 11.96 | 12.00 | 11.96 | 12.00 | 41,849 | +0.08(+0.69%) |
Aug 15, 2006 | 11.85 | 11.92 | 11.85 | 11.92 | 10,074 | +0.18(+1.49%) |
Aug 14, 2006 | 11.79 | 11.79 | 11.74 | 11.74 | 3,874 | +0.03(+0.22%) |
Aug 11, 2006 | 11.73 | 11.73 | 11.69 | 11.72 | 13,174 | -0.06(-0.50%) |
Aug 10, 2006 | 11.70 | 11.78 | 11.67 | 11.78 | 22,474 | +0.06(+0.54%) |
Aug 09, 2006 | 11.86 | 11.87 | 11.71 | 11.71 | 84,473 | -0.07(-0.63%) |
Aug 08, 2006 | 11.86 | 11.86 | 11.76 | 11.79 | 148,021 | -0.05(-0.39%) |
Aug 07, 2006 | 11.82 | 11.84 | 11.82 | 11.83 | 13,949 | -0.02(-0.13%) |
Aug 04, 2006 | 11.94 | 11.95 | 11.81 | 11.85 | 17,824 | -0.02(-0.18%) |
Aug 03, 2006 | 11.80 | 11.87 | 11.80 | 11.87 | 26,349 | +0.03(+0.26%) |
Aug 02, 2006 | 11.84 | 11.88 | 11.82 | 11.84 | 79,048 | +0.11(+0.95%) |