Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 12.42 | 12.86 | 12.29 | 12.67 | 7,958,358 | +0.60(+4.97%) |
Oct 30, 2006 | 12.08 | 12.12 | 12.03 | 12.07 | 1,063,699 | -0.03(-0.28%) |
Oct 27, 2006 | 12.15 | 12.19 | 12.07 | 12.10 | 1,430,346 | -0.08(-0.66%) |
Oct 26, 2006 | 12.27 | 12.30 | 12.16 | 12.18 | 1,587,963 | -0.10(-0.84%) |
Oct 25, 2006 | 12.17 | 12.29 | 12.17 | 12.28 | 1,491,314 | +0.10(+0.85%) |
Oct 24, 2006 | 12.23 | 12.23 | 12.14 | 12.18 | 964,240 | -0.11(-0.91%) |
Oct 23, 2006 | 12.18 | 12.30 | 12.14 | 12.29 | 1,348,026 | +0.13(+1.04%) |
Oct 20, 2006 | 12.10 | 12.17 | 12.07 | 12.17 | 1,174,676 | +0.09(+0.75%) |
Oct 19, 2006 | 12.08 | 12.13 | 12.00 | 12.08 | 884,449 | -0.04(-0.37%) |
Oct 18, 2006 | 12.08 | 12.13 | 12.04 | 12.12 | 1,307,007 | +0.07(+0.56%) |
Oct 17, 2006 | 11.95 | 12.06 | 11.91 | 12.05 | 1,262,897 | +0.11(+0.91%) |
Oct 16, 2006 | 11.87 | 11.97 | 11.83 | 11.94 | 1,203,334 | +0.06(+0.52%) |
Oct 13, 2006 | 11.83 | 11.88 | 11.75 | 11.88 | 1,211,201 | +0.04(+0.33%) |
Oct 12, 2006 | 11.54 | 11.86 | 11.54 | 11.84 | 1,873,976 | +0.31(+2.70%) |
Oct 11, 2006 | 11.57 | 11.65 | 11.52 | 11.53 | 1,658,483 | -0.12(-1.05%) |
Oct 10, 2006 | 11.70 | 11.76 | 11.59 | 11.65 | 1,427,818 | +0.02(+0.14%) |
Oct 09, 2006 | 11.72 | 11.74 | 11.58 | 11.64 | 734,137 | -0.08(-0.71%) |
Oct 06, 2006 | 11.49 | 11.79 | 11.43 | 11.72 | 2,157,460 | +0.23(+1.98%) |
Oct 05, 2006 | 12.05 | 12.17 | 11.47 | 11.49 | 4,489,676 | -0.80(-6.53%) |
Oct 04, 2006 | 12.19 | 12.33 | 12.07 | 12.30 | 780,495 | +0.12(+0.99%) |
Oct 03, 2006 | 12.21 | 12.23 | 12.13 | 12.18 | 1,051,337 | -0.05(-0.38%) |
Oct 02, 2006 | 12.23 | 12.29 | 12.15 | 12.22 | 1,075,780 | -0.04(-0.32%) |
Sep 29, 2006 | 12.18 | 12.26 | 12.17 | 12.26 | 913,387 | +0.11(+0.94%) |
Sep 28, 2006 | 12.17 | 12.19 | 12.11 | 12.15 | 593,659 | -0.02(-0.20%) |
Sep 27, 2006 | 12.27 | 12.27 | 12.13 | 12.17 | 1,332,293 | -0.09(-0.77%) |
Sep 26, 2006 | 12.21 | 12.29 | 12.11 | 12.27 | 1,401,689 | +0.07(+0.54%) |
Sep 25, 2006 | 12.32 | 12.32 | 12.01 | 12.20 | 1,525,028 | +0.22(+1.81%) |
Sep 22, 2006 | 11.95 | 12.01 | 11.81 | 11.98 | 2,078,231 | +0.06(+0.46%) |
Sep 21, 2006 | 12.19 | 12.22 | 11.90 | 11.93 | 1,252,501 | -0.24(-1.97%) |
Sep 20, 2006 | 12.11 | 12.21 | 12.11 | 12.17 | 703,794 | +0.05(+0.38%) |
Sep 19, 2006 | 12.25 | 12.25 | 12.05 | 12.12 | 658,560 | +0.02(+0.13%) |
Sep 18, 2006 | 12.15 | 12.19 | 12.06 | 12.11 | 874,615 | +0.01(+0.04%) |
Sep 15, 2006 | 12.10 | 12.16 | 12.02 | 12.10 | 4,002,498 | +0.07(+0.62%) |
Sep 14, 2006 | 11.91 | 12.36 | 11.91 | 12.03 | 2,815,459 | +0.14(+1.20%) |
Sep 13, 2006 | 12.01 | 12.02 | 11.86 | 11.88 | 2,197,637 | -0.15(-1.21%) |
Sep 12, 2006 | 11.98 | 12.17 | 11.79 | 12.03 | 2,360,592 | -0.09(-0.78%) |
Sep 11, 2006 | 12.43 | 12.43 | 12.11 | 12.12 | 2,503,036 | -0.31(-2.48%) |
Sep 08, 2006 | 12.39 | 12.46 | 12.38 | 12.43 | 697,613 | +0.04(+0.33%) |
Sep 07, 2006 | 12.42 | 12.44 | 12.30 | 12.39 | 916,478 | -0.03(-0.23%) |
Sep 06, 2006 | 12.49 | 12.60 | 12.39 | 12.42 | 2,485,898 | -0.07(-0.60%) |
Sep 05, 2006 | 12.46 | 12.52 | 12.44 | 12.49 | 1,058,642 | +0.01(+0.11%) |
Sep 01, 2006 | 12.48 | 12.56 | 12.43 | 12.48 | 1,832,394 | -0.03(-0.24%) |
Aug 31, 2006 | 12.46 | 12.52 | 12.33 | 12.51 | 1,015,936 | +0.15(+1.20%) |
Aug 30, 2006 | 12.48 | 12.48 | 12.35 | 12.36 | 851,015 | -0.07(-0.59%) |
Aug 29, 2006 | 12.41 | 12.46 | 12.38 | 12.44 | 1,375,279 | +0.04(+0.29%) |
Aug 28, 2006 | 12.37 | 12.44 | 12.37 | 12.40 | 1,035,322 | +0.03(+0.26%) |
Aug 25, 2006 | 12.30 | 12.39 | 12.29 | 12.37 | 803,815 | +0.08(+0.62%) |
Aug 24, 2006 | 12.32 | 12.35 | 12.25 | 12.29 | 816,177 | -0.01(-0.04%) |
Aug 23, 2006 | 12.30 | 12.41 | 12.30 | 12.30 | 415,533 | -0.05(-0.43%) |
Aug 22, 2006 | 12.33 | 12.42 | 12.32 | 12.35 | 631,589 | +0.03(+0.27%) |
Aug 21, 2006 | 12.34 | 12.36 | 12.27 | 12.32 | 465,824 | -0.02(-0.20%) |
Aug 18, 2006 | 12.48 | 12.49 | 12.32 | 12.34 | 865,344 | -0.14(-1.14%) |
Aug 17, 2006 | 12.36 | 12.49 | 12.25 | 12.48 | 1,454,789 | +0.08(+0.66%) |
Aug 16, 2006 | 12.38 | 12.43 | 12.27 | 12.40 | 862,253 | +0.07(+0.58%) |
Aug 15, 2006 | 12.28 | 12.36 | 12.21 | 12.33 | 666,708 | +0.10(+0.86%) |
Aug 14, 2006 | 12.09 | 12.30 | 12.09 | 12.23 | 1,447,766 | +0.20(+1.64%) |
Aug 11, 2006 | 11.94 | 12.06 | 11.89 | 12.03 | 767,852 | +0.09(+0.72%) |
Aug 10, 2006 | 11.94 | 12.01 | 11.88 | 11.94 | 1,145,457 | +0.02(+0.16%) |
Aug 09, 2006 | 11.99 | 12.04 | 11.88 | 11.92 | 1,090,671 | +0.02(+0.13%) |
Aug 08, 2006 | 11.86 | 11.97 | 11.86 | 11.91 | 1,175,519 | +0.09(+0.75%) |
Aug 07, 2006 | 11.78 | 11.96 | 11.74 | 11.82 | 1,220,191 | +0.04(+0.30%) |
Aug 04, 2006 | 11.94 | 11.95 | 11.65 | 11.78 | 1,917,805 | -0.13(-1.08%) |
Aug 03, 2006 | 11.95 | 12.00 | 11.87 | 11.91 | 3,722,947 | -0.04(-0.31%) |
Aug 02, 2006 | 12.01 | 12.13 | 11.88 | 11.95 | 2,113,069 | -0.06(-0.53%) |