Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 10.47 | 10.56 | 10.28 | 10.36 | 2,419,314 | -0.07(-0.67%) |
Oct 30, 2006 | 10.20 | 10.50 | 10.16 | 10.43 | 3,373,440 | +0.18(+1.72%) |
Oct 27, 2006 | 10.29 | 10.36 | 10.23 | 10.26 | 1,836,609 | -0.09(-0.87%) |
Oct 26, 2006 | 10.32 | 10.36 | 10.19 | 10.35 | 1,878,432 | +0.09(+0.88%) |
Oct 25, 2006 | 10.35 | 10.42 | 10.20 | 10.26 | 2,270,604 | -0.12(-1.16%) |
Oct 24, 2006 | 10.41 | 10.52 | 10.35 | 10.38 | 1,439,760 | -0.03(-0.32%) |
Oct 23, 2006 | 10.30 | 10.58 | 10.25 | 10.41 | 1,706,481 | +0.06(+0.61%) |
Oct 20, 2006 | 10.42 | 10.46 | 10.30 | 10.35 | 1,712,151 | -0.08(-0.73%) |
Oct 19, 2006 | 10.32 | 10.49 | 10.32 | 10.42 | 2,530,881 | +0.05(+0.45%) |
Oct 18, 2006 | 10.44 | 10.52 | 10.29 | 10.38 | 2,392,206 | -0.06(-0.54%) |
Oct 17, 2006 | 10.45 | 10.48 | 10.30 | 10.43 | 2,123,385 | -0.04(-0.38%) |
Oct 16, 2006 | 10.47 | 10.54 | 10.45 | 10.47 | 2,239,200 | -0.04(-0.35%) |
Oct 13, 2006 | 10.45 | 10.57 | 10.44 | 10.51 | 2,282,103 | +0.02(+0.19%) |
Oct 12, 2006 | 10.44 | 10.49 | 10.39 | 10.49 | 4,300,470 | +0.04(+0.41%) |
Oct 11, 2006 | 10.43 | 10.51 | 10.42 | 10.45 | 2,925,900 | -0.05(-0.51%) |
Oct 10, 2006 | 10.42 | 10.56 | 10.36 | 10.50 | 3,577,893 | +0.08(+0.74%) |
Oct 09, 2006 | 10.26 | 10.49 | 10.15 | 10.42 | 2,454,066 | +0.13(+1.26%) |
Oct 06, 2006 | 10.32 | 10.40 | 10.04 | 10.29 | 3,910,446 | -0.27(-2.59%) |
Oct 05, 2006 | 10.65 | 10.65 | 10.48 | 10.57 | 3,909,489 | -0.07(-0.63%) |
Oct 04, 2006 | 10.54 | 10.67 | 10.30 | 10.63 | 4,788,975 | +0.02(+0.22%) |
Oct 03, 2006 | 10.37 | 10.63 | 10.30 | 10.61 | 2,613,102 | +0.17(+1.66%) |
Oct 02, 2006 | 10.27 | 10.48 | 10.22 | 10.44 | 4,608,534 | +0.12(+1.13%) |
Sep 29, 2006 | 10.29 | 10.41 | 10.28 | 10.32 | 1,685,832 | +0.02(+0.16%) |
Sep 28, 2006 | 10.29 | 10.33 | 10.15 | 10.30 | 2,114,169 | +0.04(+0.39%) |
Sep 27, 2006 | 10.42 | 10.43 | 10.24 | 10.26 | 2,728,920 | -0.16(-1.54%) |
Sep 26, 2006 | 10.28 | 10.44 | 10.19 | 10.42 | 4,572,873 | +0.16(+1.59%) |
Sep 25, 2006 | 10.07 | 10.30 | 10.04 | 10.26 | 3,224,394 | +0.18(+1.79%) |
Sep 22, 2006 | 10.14 | 10.17 | 9.993 | 10.08 | 1,976,319 | -0.04(-0.43%) |
Sep 21, 2006 | 10.33 | 10.35 | 10.04 | 10.12 | 3,461,736 | -0.26(-2.50%) |
Sep 20, 2006 | 10.09 | 10.42 | 10.09 | 10.38 | 2,918,931 | +0.30(+3.01%) |
Sep 19, 2006 | 10.08 | 10.32 | 9.967 | 10.08 | 3,588,384 | -0.03(-0.33%) |
Sep 18, 2006 | 10.16 | 10.27 | 10.03 | 10.11 | 2,500,194 | -0.09(-0.85%) |
Sep 15, 2006 | 10.34 | 10.40 | 10.13 | 10.20 | 3,703,353 | -0.10(-1.00%) |
Sep 14, 2006 | 10.14 | 10.34 | 10.12 | 10.30 | 4,043,973 | +0.07(+0.72%) |
Sep 13, 2006 | 10.35 | 10.35 | 10.14 | 10.23 | 2,590,842 | -0.10(-0.94%) |
Sep 12, 2006 | 9.893 | 10.44 | 9.893 | 10.33 | 7,371,222 | +0.41(+4.13%) |
Sep 11, 2006 | 9.597 | 9.960 | 9.597 | 9.917 | 2,902,194 | +0.25(+2.59%) |
Sep 08, 2006 | 9.493 | 9.750 | 9.480 | 9.667 | 3,086,040 | +0.21(+2.22%) |
Sep 07, 2006 | 9.457 | 9.570 | 9.437 | 9.457 | 1,844,700 | -0.01(-0.07%) |
Sep 06, 2006 | 9.567 | 9.633 | 9.447 | 9.463 | 1,820,775 | -0.17(-1.73%) |
Sep 05, 2006 | 9.630 | 9.667 | 9.567 | 9.630 | 1,933,509 | -0.03(-0.34%) |
Sep 01, 2006 | 9.610 | 9.673 | 9.557 | 9.663 | 1,621,551 | +0.07(+0.73%) |
Aug 31, 2006 | 9.570 | 9.700 | 9.567 | 9.593 | 2,530,032 | +0.02(+0.17%) |
Aug 30, 2006 | 9.583 | 9.633 | 9.440 | 9.577 | 3,045,540 | -0.02(-0.24%) |
Aug 29, 2006 | 9.527 | 9.660 | 9.447 | 9.600 | 2,755,965 | +0.06(+0.59%) |
Aug 28, 2006 | 9.373 | 9.550 | 9.373 | 9.543 | 2,084,733 | +0.15(+1.63%) |
Aug 25, 2006 | 9.430 | 9.430 | 9.287 | 9.390 | 1,484,940 | -0.03(-0.35%) |
Aug 24, 2006 | 9.500 | 9.507 | 9.326 | 9.423 | 3,613,704 | -0.01(-0.11%) |
Aug 23, 2006 | 9.350 | 9.470 | 9.083 | 9.433 | 4,203,753 | -0.09(-0.98%) |
Aug 22, 2006 | 9.510 | 9.687 | 9.387 | 9.527 | 3,425,706 | -0.06(-0.59%) |
Aug 21, 2006 | 9.700 | 9.720 | 9.463 | 9.583 | 3,934,755 | -0.21(-2.14%) |
Aug 18, 2006 | 9.817 | 9.883 | 9.663 | 9.793 | 2,395,866 | -0.00(-0.03%) |
Aug 17, 2006 | 9.880 | 9.957 | 9.770 | 9.797 | 2,082,528 | -0.08(-0.78%) |
Aug 16, 2006 | 9.800 | 9.887 | 9.630 | 9.873 | 4,126,515 | +0.09(+0.95%) |
Aug 15, 2006 | 9.833 | 9.833 | 9.673 | 9.780 | 2,075,877 | +0.06(+0.58%) |
Aug 14, 2006 | 9.533 | 9.833 | 9.520 | 9.723 | 2,246,394 | +0.22(+2.31%) |
Aug 11, 2006 | 9.613 | 9.657 | 9.393 | 9.503 | 1,938,252 | -0.12(-1.25%) |
Aug 10, 2006 | 9.290 | 9.623 | 9.267 | 9.623 | 3,219,111 | +0.30(+3.22%) |
Aug 09, 2006 | 9.507 | 9.587 | 9.303 | 9.323 | 2,376,477 | -0.15(-1.55%) |
Aug 08, 2006 | 9.470 | 9.620 | 9.400 | 9.470 | 4,162,407 | -0.02(-0.21%) |
Aug 07, 2006 | 9.623 | 9.673 | 9.377 | 9.490 | 4,504,434 | -0.18(-1.86%) |
Aug 04, 2006 | 9.600 | 9.800 | 9.520 | 9.670 | 5,560,533 | +0.12(+1.26%) |
Aug 03, 2006 | 8.850 | 9.667 | 8.843 | 9.550 | 11,434,248 | +0.90(+10.36%) |
Aug 02, 2006 | 8.730 | 8.763 | 8.540 | 8.653 | 2,321,910 | -0.06(-0.73%) |