Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 12.68 | 12.75 | 12.46 | 12.69 | 244,411 | +0.03(+0.21%) |
Oct 30, 2006 | 12.39 | 12.72 | 12.24 | 12.66 | 327,589 | +0.21(+1.65%) |
Oct 27, 2006 | 12.58 | 12.66 | 12.42 | 12.46 | 294,288 | -0.19(-1.47%) |
Oct 26, 2006 | 12.61 | 12.69 | 12.31 | 12.64 | 470,138 | +0.06(+0.47%) |
Oct 25, 2006 | 12.32 | 12.66 | 12.32 | 12.58 | 320,809 | +0.21(+1.66%) |
Oct 24, 2006 | 12.48 | 12.48 | 12.30 | 12.38 | 212,164 | -0.17(-1.32%) |
Oct 23, 2006 | 12.35 | 12.58 | 12.33 | 12.54 | 171,479 | +0.11(+0.91%) |
Oct 20, 2006 | 12.60 | 12.72 | 12.43 | 12.43 | 257,671 | -0.11(-0.90%) |
Oct 19, 2006 | 12.31 | 12.64 | 12.29 | 12.54 | 261,891 | +0.19(+1.50%) |
Oct 18, 2006 | 12.24 | 12.44 | 12.21 | 12.36 | 210,808 | +0.17(+1.36%) |
Oct 17, 2006 | 12.27 | 12.29 | 12.11 | 12.19 | 221,808 | -0.17(-1.40%) |
Oct 16, 2006 | 12.28 | 12.37 | 12.21 | 12.36 | 297,302 | +0.13(+1.08%) |
Oct 13, 2006 | 12.24 | 12.31 | 12.19 | 12.23 | 298,959 | +0.05(+0.38%) |
Oct 12, 2006 | 12.04 | 12.28 | 12.04 | 12.18 | 326,535 | +0.18(+1.49%) |
Oct 11, 2006 | 12.05 | 12.11 | 11.94 | 12.01 | 284,343 | -0.15(-1.20%) |
Oct 10, 2006 | 11.96 | 12.15 | 11.93 | 12.15 | 212,767 | +0.16(+1.33%) |
Oct 09, 2006 | 11.88 | 12.09 | 11.83 | 11.99 | 246,370 | +0.09(+0.72%) |
Oct 06, 2006 | 12.03 | 12.03 | 11.85 | 11.91 | 210,658 | -0.19(-1.54%) |
Oct 05, 2006 | 11.75 | 12.11 | 11.72 | 12.09 | 355,165 | +0.32(+2.71%) |
Oct 04, 2006 | 11.61 | 11.86 | 11.49 | 11.77 | 408,959 | +0.11(+0.91%) |
Oct 03, 2006 | 11.54 | 11.80 | 11.45 | 11.67 | 257,219 | +0.05(+0.46%) |
Oct 02, 2006 | 11.57 | 11.89 | 11.43 | 11.61 | 372,644 | -0.01(-0.11%) |
Sep 29, 2006 | 11.77 | 11.81 | 11.62 | 11.63 | 280,124 | -0.19(-1.57%) |
Sep 28, 2006 | 11.63 | 11.83 | 11.57 | 11.81 | 279,370 | +0.17(+1.48%) |
Sep 27, 2006 | 11.55 | 11.74 | 11.51 | 11.64 | 353,055 | +0.02(+0.17%) |
Sep 26, 2006 | 11.65 | 11.72 | 11.49 | 11.62 | 491,234 | -0.03(-0.28%) |
Sep 25, 2006 | 11.41 | 11.70 | 11.41 | 11.65 | 472,699 | +0.25(+2.15%) |
Sep 22, 2006 | 11.47 | 11.53 | 11.35 | 11.41 | 809,481 | -0.14(-1.21%) |
Sep 21, 2006 | 11.75 | 11.85 | 11.50 | 11.55 | 674,919 | -0.18(-1.53%) |
Sep 20, 2006 | 11.71 | 11.83 | 11.63 | 11.73 | 506,905 | +0.05(+0.45%) |
Sep 19, 2006 | 11.75 | 11.77 | 11.50 | 11.67 | 557,987 | -0.11(-0.90%) |
Sep 18, 2006 | 11.71 | 11.85 | 11.69 | 11.78 | 597,768 | +0.09(+0.74%) |
Sep 15, 2006 | 11.75 | 11.78 | 11.59 | 11.69 | 900,646 | +0.03(+0.23%) |
Sep 14, 2006 | 11.81 | 11.83 | 11.56 | 11.67 | 396,302 | -0.18(-1.51%) |
Sep 13, 2006 | 11.97 | 11.97 | 11.65 | 11.85 | 628,357 | -0.15(-1.22%) |
Sep 12, 2006 | 11.83 | 12.06 | 11.75 | 11.99 | 451,302 | +0.14(+1.18%) |
Sep 11, 2006 | 11.75 | 11.87 | 11.53 | 11.85 | 472,247 | +0.12(+1.02%) |
Sep 08, 2006 | 11.75 | 11.77 | 11.65 | 11.73 | 324,877 | +0.03(+0.28%) |
Sep 07, 2006 | 11.41 | 11.72 | 11.41 | 11.70 | 530,864 | +0.28(+2.44%) |
Sep 06, 2006 | 11.53 | 11.60 | 11.35 | 11.42 | 355,617 | -0.22(-1.88%) |
Sep 05, 2006 | 11.42 | 11.64 | 11.37 | 11.64 | 286,754 | +0.19(+1.68%) |
Sep 01, 2006 | 11.49 | 11.60 | 11.35 | 11.45 | 333,918 | -0.05(-0.40%) |
Aug 31, 2006 | 11.36 | 11.52 | 11.28 | 11.49 | 423,275 | +0.18(+1.58%) |
Aug 30, 2006 | 11.28 | 11.35 | 11.15 | 11.31 | 319,452 | +0.02(+0.18%) |
Aug 29, 2006 | 11.18 | 11.30 | 11.04 | 11.30 | 432,014 | +0.12(+1.07%) |
Aug 28, 2006 | 11.15 | 11.27 | 11.10 | 11.18 | 321,863 | -0.03(-0.24%) |
Aug 25, 2006 | 11.12 | 11.25 | 11.08 | 11.20 | 255,562 | +0.03(+0.24%) |
Aug 24, 2006 | 11.02 | 11.25 | 10.92 | 11.18 | 456,275 | +0.17(+1.51%) |
Aug 23, 2006 | 11.35 | 11.41 | 11.00 | 11.01 | 592,796 | -0.31(-2.75%) |
Aug 22, 2006 | 11.30 | 11.41 | 11.28 | 11.32 | 321,411 | -0.05(-0.47%) |
Aug 21, 2006 | 11.35 | 11.44 | 11.31 | 11.37 | 330,904 | -0.07(-0.58%) |
Aug 18, 2006 | 11.47 | 11.47 | 11.35 | 11.44 | 261,891 | -0.02(-0.17%) |
Aug 17, 2006 | 11.49 | 11.60 | 11.39 | 11.46 | 315,384 | -0.07(-0.63%) |
Aug 16, 2006 | 11.41 | 11.57 | 11.34 | 11.53 | 342,507 | +0.23(+2.00%) |
Aug 15, 2006 | 11.28 | 11.37 | 11.22 | 11.31 | 388,316 | +0.17(+1.55%) |
Aug 14, 2006 | 11.07 | 11.24 | 11.02 | 11.14 | 354,411 | +0.18(+1.64%) |
Aug 11, 2006 | 10.82 | 10.98 | 10.72 | 10.96 | 424,631 | +0.05(+0.49%) |
Aug 10, 2006 | 10.68 | 11.03 | 10.68 | 10.90 | 454,617 | +0.15(+1.36%) |
Aug 09, 2006 | 10.86 | 10.97 | 10.69 | 10.76 | 463,508 | -0.05(-0.49%) |
Aug 08, 2006 | 10.98 | 11.20 | 10.79 | 10.81 | 646,741 | -0.14(-1.27%) |
Aug 07, 2006 | 11.02 | 11.06 | 10.74 | 10.95 | 568,083 | -0.13(-1.14%) |
Aug 04, 2006 | 11.08 | 11.20 | 10.88 | 11.08 | 591,439 | +0.12(+1.09%) |
Aug 03, 2006 | 10.53 | 11.02 | 10.53 | 10.96 | 939,824 | +0.35(+3.25%) |
Aug 02, 2006 | 11.20 | 11.21 | 10.61 | 10.61 | 2,039,676 | -0.49(-4.42%) |