Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 12.18 | 12.21 | 12.10 | 12.19 | 4,996,520 | +0.01(+0.05%) |
Oct 30, 2006 | 11.97 | 12.31 | 11.93 | 12.18 | 5,234,182 | +0.21(+1.80%) |
Oct 27, 2006 | 12.04 | 12.12 | 11.93 | 11.96 | 4,315,346 | -0.16(-1.30%) |
Oct 26, 2006 | 11.95 | 12.13 | 11.91 | 12.12 | 4,244,858 | +0.16(+1.34%) |
Oct 25, 2006 | 11.93 | 11.99 | 11.82 | 11.96 | 5,957,149 | -0.02(-0.17%) |
Oct 24, 2006 | 11.94 | 12.03 | 11.91 | 11.98 | 5,459,992 | -0.05(-0.41%) |
Oct 23, 2006 | 12.01 | 12.06 | 12.00 | 12.03 | 5,272,233 | +0.01(+0.07%) |
Oct 20, 2006 | 12.59 | 12.60 | 11.95 | 12.02 | 6,839,805 | -0.12(-0.96%) |
Oct 19, 2006 | 12.25 | 12.25 | 12.07 | 12.14 | 6,092,510 | -0.03(-0.28%) |
Oct 18, 2006 | 12.19 | 12.25 | 12.11 | 12.17 | 6,018,904 | +0.03(+0.22%) |
Oct 17, 2006 | 12.17 | 12.19 | 12.06 | 12.15 | 1,797,749 | -0.06(-0.51%) |
Oct 16, 2006 | 12.15 | 12.21 | 12.13 | 12.21 | 2,296,777 | +0.08(+0.63%) |
Oct 13, 2006 | 12.16 | 12.19 | 12.09 | 12.13 | 2,176,386 | -0.04(-0.36%) |
Oct 12, 2006 | 12.18 | 12.20 | 12.08 | 12.18 | 5,633,404 | +0.03(+0.22%) |
Oct 11, 2006 | 12.14 | 12.22 | 12.11 | 12.15 | 4,823,731 | +0.05(+0.44%) |
Oct 10, 2006 | 12.11 | 12.14 | 12.04 | 12.10 | 4,334,060 | -0.02(-0.20%) |
Oct 09, 2006 | 11.84 | 12.16 | 11.80 | 12.12 | 2,850,074 | +0.22(+1.86%) |
Oct 06, 2006 | 11.90 | 11.97 | 11.87 | 11.90 | 4,751,996 | -0.05(-0.42%) |
Oct 05, 2006 | 11.92 | 11.95 | 11.87 | 11.95 | 3,685,323 | -0.05(-0.43%) |
Oct 04, 2006 | 11.91 | 12.02 | 11.90 | 12.00 | 4,555,503 | +0.01(+0.11%) |
Oct 03, 2006 | 11.90 | 12.01 | 11.83 | 11.99 | 4,728,292 | +0.16(+1.38%) |
Oct 02, 2006 | 11.73 | 11.86 | 11.70 | 11.82 | 4,536,790 | +0.13(+1.10%) |
Sep 29, 2006 | 11.96 | 11.97 | 11.69 | 11.69 | 4,880,496 | -0.23(-1.92%) |
Sep 28, 2006 | 12.03 | 12.07 | 11.92 | 11.92 | 2,317,986 | -0.10(-0.84%) |
Sep 27, 2006 | 11.94 | 12.05 | 11.94 | 12.03 | 9,491,516 | +0.09(+0.77%) |
Sep 26, 2006 | 11.78 | 11.96 | 11.78 | 11.93 | 4,598,545 | +0.13(+1.14%) |
Sep 25, 2006 | 11.83 | 11.83 | 11.62 | 11.80 | 4,180,608 | +0.00(+0.04%) |
Sep 22, 2006 | 11.90 | 11.90 | 11.75 | 11.79 | 2,640,483 | -0.07(-0.58%) |
Sep 21, 2006 | 11.84 | 11.94 | 11.76 | 11.86 | 4,544,275 | +0.01(+0.10%) |
Sep 20, 2006 | 11.78 | 11.87 | 11.78 | 11.85 | 4,379,596 | +0.02(+0.18%) |
Sep 19, 2006 | 11.86 | 11.86 | 11.70 | 11.83 | 2,594,946 | -0.06(-0.47%) |
Sep 18, 2006 | 11.85 | 11.91 | 11.80 | 11.89 | 2,896,235 | +0.06(+0.47%) |
Sep 15, 2006 | 11.93 | 11.98 | 11.77 | 11.83 | 5,741,943 | +0.06(+0.49%) |
Sep 14, 2006 | 11.85 | 11.85 | 11.75 | 11.77 | 3,549,962 | -0.08(-0.69%) |
Sep 13, 2006 | 11.92 | 11.94 | 11.78 | 11.86 | 4,737,649 | -0.06(-0.47%) |
Sep 12, 2006 | 11.62 | 11.95 | 11.62 | 11.91 | 6,007,676 | +0.25(+2.10%) |
Sep 11, 2006 | 11.45 | 11.68 | 11.40 | 11.67 | 4,017,177 | +0.22(+1.89%) |
Sep 08, 2006 | 11.26 | 11.45 | 11.23 | 11.45 | 2,883,759 | +0.21(+1.88%) |
Sep 07, 2006 | 11.19 | 11.26 | 11.07 | 11.24 | 3,459,513 | +0.08(+0.73%) |
Sep 06, 2006 | 11.19 | 11.26 | 11.12 | 11.16 | 1,973,656 | -0.12(-1.11%) |
Sep 05, 2006 | 11.26 | 11.32 | 11.14 | 11.28 | 1,625,584 | -0.01(-0.07%) |
Sep 01, 2006 | 11.22 | 11.38 | 11.22 | 11.29 | 2,216,309 | +0.08(+0.76%) |
Aug 31, 2006 | 11.19 | 11.22 | 11.14 | 11.20 | 2,128,355 | +0.05(+0.43%) |
Aug 30, 2006 | 11.28 | 11.28 | 11.10 | 11.16 | 1,433,458 | -0.08(-0.73%) |
Aug 29, 2006 | 11.03 | 11.25 | 11.01 | 11.24 | 2,699,118 | +0.25(+2.29%) |
Aug 28, 2006 | 10.87 | 11.05 | 10.84 | 10.99 | 1,361,723 | +0.12(+1.12%) |
Aug 25, 2006 | 10.87 | 10.89 | 10.77 | 10.86 | 826,515 | +0.00(+0.01%) |
Aug 24, 2006 | 11.02 | 11.02 | 10.78 | 10.86 | 2,289,292 | -0.10(-0.92%) |
Aug 23, 2006 | 11.18 | 11.18 | 10.87 | 10.96 | 1,997,360 | -0.26(-2.34%) |
Aug 22, 2006 | 11.17 | 11.23 | 11.08 | 11.23 | 3,219,979 | +0.14(+1.24%) |
Aug 21, 2006 | 11.18 | 11.18 | 11.00 | 11.09 | 1,308,701 | -0.06(-0.52%) |
Aug 18, 2006 | 11.09 | 11.16 | 11.04 | 11.15 | 1,571,315 | +0.07(+0.67%) |
Aug 17, 2006 | 11.16 | 11.19 | 11.02 | 11.07 | 2,713,465 | -0.17(-1.48%) |
Aug 16, 2006 | 11.16 | 11.25 | 11.06 | 11.24 | 2,513,230 | +0.11(+1.02%) |
Aug 15, 2006 | 10.90 | 11.13 | 10.89 | 11.13 | 3,050,933 | +0.25(+2.27%) |
Aug 14, 2006 | 10.86 | 11.02 | 10.81 | 10.88 | 1,626,208 | +0.10(+0.91%) |
Aug 11, 2006 | 10.82 | 10.84 | 10.71 | 10.78 | 1,833,928 | -0.04(-0.38%) |
Aug 10, 2006 | 10.68 | 10.88 | 10.62 | 10.82 | 3,264,268 | +0.12(+1.15%) |
Aug 09, 2006 | 11.06 | 11.07 | 10.69 | 10.70 | 4,153,786 | -0.35(-3.15%) |
Aug 08, 2006 | 11.20 | 11.22 | 11.02 | 11.05 | 2,719,703 | -0.05(-0.42%) |
Aug 07, 2006 | 11.11 | 11.12 | 10.97 | 11.09 | 1,835,176 | -0.00(-0.01%) |
Aug 04, 2006 | 11.08 | 11.22 | 11.01 | 11.10 | 2,686,019 | +0.04(+0.38%) |
Aug 03, 2006 | 10.82 | 11.10 | 10.80 | 11.05 | 3,163,215 | +0.23(+2.13%) |
Aug 02, 2006 | 10.85 | 10.87 | 10.76 | 10.82 | 2,591,204 | -0.00(-0.04%) |