Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 11.18 | 11.21 | 10.97 | 11.02 | 8,262,063 | -0.17(-1.51%) |
Oct 30, 2006 | 11.07 | 11.28 | 10.82 | 11.19 | 13,382,604 | +0.00(+0.02%) |
Oct 27, 2006 | 11.47 | 11.83 | 11.04 | 11.19 | 48,444,020 | -1.28(-10.23%) |
Oct 26, 2006 | 12.05 | 13.19 | 11.92 | 12.46 | 30,465,980 | +0.54(+4.56%) |
Oct 25, 2006 | 12.17 | 12.17 | 11.90 | 11.92 | 6,498,666 | -0.20(-1.64%) |
Oct 24, 2006 | 12.23 | 12.26 | 12.00 | 12.12 | 4,069,539 | -0.15(-1.20%) |
Oct 23, 2006 | 11.91 | 12.28 | 11.78 | 12.26 | 5,960,799 | +0.29(+2.46%) |
Oct 20, 2006 | 12.00 | 12.07 | 11.90 | 11.97 | 4,084,317 | -0.05(-0.43%) |
Oct 19, 2006 | 11.88 | 12.09 | 11.86 | 12.02 | 2,831,814 | +0.10(+0.82%) |
Oct 18, 2006 | 12.03 | 12.14 | 11.84 | 11.92 | 7,771,932 | -0.09(-0.77%) |
Oct 17, 2006 | 12.38 | 12.39 | 11.98 | 12.02 | 8,021,799 | -0.39(-3.14%) |
Oct 16, 2006 | 12.50 | 12.57 | 12.36 | 12.41 | 4,777,893 | -0.05(-0.37%) |
Oct 13, 2006 | 12.46 | 12.64 | 12.39 | 12.45 | 4,412,601 | +0.01(+0.09%) |
Oct 12, 2006 | 12.37 | 12.68 | 12.26 | 12.44 | 12,125,115 | +0.23(+1.87%) |
Oct 11, 2006 | 12.06 | 12.22 | 11.99 | 12.21 | 6,314,616 | +0.11(+0.88%) |
Oct 10, 2006 | 12.07 | 12.23 | 11.89 | 12.11 | 7,139,538 | +0.08(+0.67%) |
Oct 09, 2006 | 11.80 | 12.38 | 11.72 | 12.03 | 9,663,975 | +0.22(+1.90%) |
Oct 06, 2006 | 12.01 | 12.04 | 11.75 | 11.80 | 6,445,566 | -0.04(-0.34%) |
Oct 05, 2006 | 11.55 | 11.92 | 11.55 | 11.84 | 5,859,819 | +0.26(+2.24%) |
Oct 04, 2006 | 11.37 | 11.63 | 11.28 | 11.58 | 5,839,524 | +0.18(+1.60%) |
Oct 03, 2006 | 11.36 | 11.50 | 11.25 | 11.40 | 5,971,536 | +0.01(+0.09%) |
Oct 02, 2006 | 11.69 | 11.78 | 11.37 | 11.39 | 8,759,340 | -0.33(-2.79%) |
Sep 29, 2006 | 12.06 | 12.22 | 11.70 | 11.72 | 7,005,357 | -0.27(-2.22%) |
Sep 28, 2006 | 12.12 | 12.12 | 11.84 | 11.98 | 8,649,630 | -0.14(-1.14%) |
Sep 27, 2006 | 11.54 | 12.19 | 11.54 | 12.12 | 15,797,295 | +0.51(+4.35%) |
Sep 26, 2006 | 11.64 | 11.71 | 11.47 | 11.62 | 4,421,763 | +0.03(+0.25%) |
Sep 25, 2006 | 11.45 | 11.70 | 11.32 | 11.59 | 5,921,415 | +0.21(+1.88%) |
Sep 22, 2006 | 11.45 | 11.45 | 11.26 | 11.37 | 3,253,239 | -0.11(-1.00%) |
Sep 21, 2006 | 11.38 | 11.65 | 11.29 | 11.49 | 7,037,865 | +0.19(+1.72%) |
Sep 20, 2006 | 11.44 | 11.50 | 11.23 | 11.29 | 6,460,443 | -0.10(-0.84%) |
Sep 19, 2006 | 11.41 | 11.44 | 11.04 | 11.39 | 8,585,397 | +0.00(+0.01%) |
Sep 18, 2006 | 11.29 | 11.61 | 11.29 | 11.39 | 12,733,695 | +0.35(+3.13%) |
Sep 15, 2006 | 10.78 | 11.11 | 10.73 | 11.04 | 12,156,165 | +0.22(+2.06%) |
Sep 14, 2006 | 11.11 | 11.33 | 10.78 | 10.82 | 13,356,099 | -0.26(-2.38%) |
Sep 13, 2006 | 10.50 | 11.11 | 10.50 | 11.08 | 11,289,654 | +0.51(+4.82%) |
Sep 12, 2006 | 10.48 | 10.61 | 10.38 | 10.57 | 5,667,156 | +0.13(+1.27%) |
Sep 11, 2006 | 10.36 | 10.48 | 10.26 | 10.44 | 4,683,060 | +0.07(+0.66%) |
Sep 08, 2006 | 10.58 | 10.63 | 10.36 | 10.37 | 3,316,239 | -0.15(-1.42%) |
Sep 07, 2006 | 10.51 | 10.65 | 10.44 | 10.52 | 5,910,300 | -0.04(-0.37%) |
Sep 06, 2006 | 10.65 | 10.68 | 10.51 | 10.56 | 5,381,766 | -0.11(-1.07%) |
Sep 05, 2006 | 10.56 | 10.70 | 10.42 | 10.67 | 4,996,845 | +0.11(+1.06%) |
Sep 01, 2006 | 10.56 | 10.59 | 10.42 | 10.56 | 4,467,879 | +0.07(+0.69%) |
Aug 31, 2006 | 10.30 | 10.56 | 10.18 | 10.49 | 5,281,416 | +0.22(+2.15%) |
Aug 30, 2006 | 10.30 | 10.34 | 10.12 | 10.27 | 3,594,627 | +0.01(+0.09%) |
Aug 29, 2006 | 10.41 | 10.43 | 10.13 | 10.26 | 5,852,700 | -0.10(-0.94%) |
Aug 28, 2006 | 10.21 | 10.44 | 10.21 | 10.36 | 4,206,276 | +0.12(+1.21%) |
Aug 25, 2006 | 10.39 | 10.49 | 10.17 | 10.23 | 5,774,994 | -0.21(-2.02%) |
Aug 24, 2006 | 10.21 | 10.51 | 10.04 | 10.44 | 7,222,338 | +0.23(+2.23%) |
Aug 23, 2006 | 10.52 | 10.58 | 10.19 | 10.22 | 7,850,817 | -0.30(-2.84%) |
Aug 22, 2006 | 10.67 | 10.77 | 10.44 | 10.52 | 6,129,783 | -0.20(-1.86%) |
Aug 21, 2006 | 10.71 | 10.81 | 10.68 | 10.71 | 3,412,260 | -0.04(-0.34%) |
Aug 18, 2006 | 10.78 | 10.81 | 10.64 | 10.75 | 4,751,757 | -0.03(-0.25%) |
Aug 17, 2006 | 10.74 | 10.88 | 10.63 | 10.78 | 6,216,831 | +0.01(+0.05%) |
Aug 16, 2006 | 10.69 | 10.77 | 10.49 | 10.77 | 6,284,268 | +0.15(+1.45%) |
Aug 15, 2006 | 10.31 | 10.72 | 10.21 | 10.62 | 8,040,276 | +0.39(+3.85%) |
Aug 14, 2006 | 10.61 | 10.61 | 10.21 | 10.22 | 7,293,645 | -0.26(-2.52%) |
Aug 11, 2006 | 10.60 | 10.60 | 10.37 | 10.49 | 5,256,189 | -0.11(-1.07%) |
Aug 10, 2006 | 10.57 | 10.65 | 10.25 | 10.60 | 11,503,521 | -0.05(-0.45%) |
Aug 09, 2006 | 10.80 | 11.01 | 10.62 | 10.65 | 6,354,351 | -0.14(-1.32%) |
Aug 08, 2006 | 10.83 | 11.08 | 10.70 | 10.79 | 7,996,689 | -0.00(-0.02%) |
Aug 07, 2006 | 11.00 | 11.06 | 10.59 | 10.79 | 8,452,026 | -0.27(-2.40%) |
Aug 04, 2006 | 10.92 | 11.27 | 10.92 | 11.06 | 15,593,094 | +0.15(+1.35%) |
Aug 03, 2006 | 10.83 | 10.94 | 10.59 | 10.91 | 8,680,041 | +0.03(+0.29%) |
Aug 02, 2006 | 10.74 | 10.98 | 10.71 | 10.88 | 11,840,256 | +0.17(+1.58%) |