Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 11.55 | 11.57 | 11.41 | 11.49 | 664,203 | -0.05(-0.46%) |
Oct 30, 2006 | 11.44 | 11.60 | 11.39 | 11.54 | 845,439 | +0.06(+0.56%) |
Oct 27, 2006 | 11.45 | 11.60 | 11.31 | 11.47 | 911,365 | +0.02(+0.21%) |
Oct 26, 2006 | 11.51 | 11.54 | 11.22 | 11.45 | 847,661 | +0.02(+0.14%) |
Oct 25, 2006 | 11.37 | 11.55 | 11.24 | 11.43 | 715,808 | +0.08(+0.71%) |
Oct 24, 2006 | 11.30 | 11.37 | 11.14 | 11.35 | 818,772 | +0.05(+0.47%) |
Oct 23, 2006 | 11.13 | 11.36 | 11.13 | 11.30 | 543,214 | +0.10(+0.90%) |
Oct 20, 2006 | 11.22 | 11.25 | 11.11 | 11.20 | 753,586 | +0.01(+0.11%) |
Oct 19, 2006 | 11.18 | 11.25 | 11.02 | 11.19 | 769,142 | -0.04(-0.33%) |
Oct 18, 2006 | 11.36 | 11.36 | 11.12 | 11.22 | 1,143,466 | -0.03(-0.29%) |
Oct 17, 2006 | 11.20 | 11.33 | 11.08 | 11.25 | 930,378 | -0.04(-0.39%) |
Oct 16, 2006 | 11.30 | 11.32 | 11.12 | 11.30 | 691,116 | -0.04(-0.32%) |
Oct 13, 2006 | 11.26 | 11.51 | 11.25 | 11.34 | 1,461,987 | +0.10(+0.86%) |
Oct 12, 2006 | 11.13 | 11.27 | 11.12 | 11.24 | 672,104 | +0.19(+1.72%) |
Oct 11, 2006 | 11.14 | 11.17 | 10.96 | 11.05 | 628,647 | -0.09(-0.84%) |
Oct 10, 2006 | 11.12 | 11.23 | 11.04 | 11.14 | 607,906 | +0.07(+0.62%) |
Oct 09, 2006 | 11.21 | 11.21 | 10.98 | 11.07 | 978,773 | -0.14(-1.23%) |
Oct 06, 2006 | 11.15 | 11.30 | 11.13 | 11.21 | 844,451 | -0.02(-0.14%) |
Oct 05, 2006 | 11.48 | 11.48 | 11.13 | 11.23 | 1,565,939 | -0.25(-2.19%) |
Oct 04, 2006 | 12.14 | 12.23 | 11.05 | 11.48 | 5,636,343 | -0.21(-1.80%) |
Oct 03, 2006 | 11.41 | 11.69 | 11.36 | 11.69 | 1,763,965 | +0.30(+2.63%) |
Oct 02, 2006 | 11.46 | 11.51 | 11.23 | 11.39 | 1,032,354 | -0.08(-0.67%) |
Sep 29, 2006 | 11.46 | 11.94 | 11.40 | 11.47 | 3,012,864 | +0.30(+2.68%) |
Sep 28, 2006 | 11.10 | 11.22 | 10.99 | 11.17 | 1,050,626 | +0.07(+0.66%) |
Sep 27, 2006 | 10.89 | 11.19 | 10.83 | 11.09 | 590,622 | +0.09(+0.77%) |
Sep 26, 2006 | 10.94 | 11.04 | 10.85 | 11.01 | 735,314 | +0.06(+0.59%) |
Sep 25, 2006 | 10.85 | 11.02 | 10.72 | 10.94 | 546,424 | +0.11(+1.05%) |
Sep 22, 2006 | 10.82 | 10.89 | 10.73 | 10.83 | 694,573 | +0.04(+0.38%) |
Sep 21, 2006 | 10.93 | 11.03 | 10.73 | 10.79 | 2,341,994 | -0.10(-0.93%) |
Sep 20, 2006 | 10.81 | 10.97 | 10.74 | 10.89 | 533,090 | +0.16(+1.47%) |
Sep 19, 2006 | 10.66 | 10.76 | 10.45 | 10.73 | 559,263 | +0.01(+0.08%) |
Sep 18, 2006 | 10.62 | 10.81 | 10.45 | 10.72 | 583,955 | +0.15(+1.46%) |
Sep 15, 2006 | 10.87 | 11.01 | 10.55 | 10.57 | 1,524,951 | -0.21(-1.99%) |
Sep 14, 2006 | 10.89 | 10.89 | 10.64 | 10.79 | 500,991 | -0.11(-0.97%) |
Sep 13, 2006 | 10.90 | 11.10 | 10.84 | 10.89 | 924,205 | -0.01(-0.07%) |
Sep 12, 2006 | 10.53 | 10.96 | 10.50 | 10.90 | 1,901,003 | +0.35(+3.34%) |
Sep 11, 2006 | 10.36 | 10.61 | 10.29 | 10.55 | 476,053 | +0.17(+1.64%) |
Sep 08, 2006 | 10.30 | 10.43 | 10.17 | 10.38 | 468,152 | +0.11(+1.10%) |
Sep 07, 2006 | 10.14 | 10.33 | 10.07 | 10.26 | 539,263 | +0.07(+0.72%) |
Sep 06, 2006 | 10.18 | 10.32 | 10.02 | 10.19 | 702,475 | -0.07(-0.67%) |
Sep 05, 2006 | 10.18 | 10.26 | 10.10 | 10.26 | 826,426 | +0.10(+1.00%) |
Sep 01, 2006 | 10.25 | 10.30 | 10.12 | 10.16 | 676,055 | -0.06(-0.60%) |
Aug 31, 2006 | 10.35 | 10.37 | 10.17 | 10.22 | 469,633 | -0.09(-0.90%) |
Aug 30, 2006 | 10.32 | 10.36 | 10.18 | 10.31 | 994,329 | +0.08(+0.83%) |
Aug 29, 2006 | 10.19 | 10.28 | 10.08 | 10.23 | 771,858 | +0.06(+0.60%) |
Aug 28, 2006 | 9.991 | 10.22 | 9.991 | 10.17 | 434,818 | +0.14(+1.37%) |
Aug 25, 2006 | 9.967 | 10.13 | 9.922 | 10.03 | 252,100 | -0.00(-0.04%) |
Aug 24, 2006 | 10.17 | 10.17 | 9.882 | 10.03 | 646,672 | -0.09(-0.88%) |
Aug 23, 2006 | 10.36 | 10.38 | 10.06 | 10.12 | 615,560 | -0.21(-2.04%) |
Aug 22, 2006 | 10.28 | 10.40 | 10.25 | 10.33 | 567,412 | +0.03(+0.31%) |
Aug 21, 2006 | 10.43 | 10.43 | 10.27 | 10.30 | 445,188 | -0.21(-2.04%) |
Aug 18, 2006 | 10.44 | 10.54 | 10.34 | 10.51 | 478,522 | +0.11(+1.01%) |
Aug 17, 2006 | 10.44 | 10.54 | 10.38 | 10.41 | 718,524 | -0.10(-0.93%) |
Aug 16, 2006 | 10.61 | 10.61 | 10.42 | 10.51 | 593,585 | -0.04(-0.38%) |
Aug 15, 2006 | 10.49 | 10.59 | 10.42 | 10.55 | 1,053,342 | +0.27(+2.60%) |
Aug 14, 2006 | 10.19 | 10.42 | 10.10 | 10.28 | 1,350,875 | +0.22(+2.17%) |
Aug 11, 2006 | 10.53 | 10.54 | 10.01 | 10.06 | 1,536,802 | -0.59(-5.55%) |
Aug 10, 2006 | 10.20 | 10.72 | 10.17 | 10.65 | 1,182,479 | +0.45(+4.45%) |
Aug 09, 2006 | 10.47 | 10.49 | 10.19 | 10.20 | 510,621 | -0.17(-1.64%) |
Aug 08, 2006 | 10.47 | 10.61 | 10.25 | 10.37 | 1,406,678 | -0.10(-0.97%) |
Aug 07, 2006 | 10.24 | 10.48 | 10.22 | 10.47 | 840,500 | +0.11(+1.06%) |
Aug 04, 2006 | 10.51 | 10.53 | 10.23 | 10.36 | 677,042 | +0.00(+0.00%) |
Aug 03, 2006 | 10.25 | 10.44 | 10.16 | 10.36 | 807,167 | +0.02(+0.20%) |
Aug 02, 2006 | 10.29 | 10.42 | 10.26 | 10.34 | 532,350 | +0.04(+0.43%) |