Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 10.91 | 10.96 | 10.75 | 10.89 | 3,173,541 | -0.06(-0.55%) |
Oct 30, 2006 | 10.83 | 11.02 | 10.82 | 10.95 | 2,671,422 | +0.15(+1.40%) |
Oct 27, 2006 | 10.81 | 10.86 | 10.73 | 10.80 | 2,997,985 | -0.01(-0.14%) |
Oct 26, 2006 | 10.88 | 10.88 | 10.69 | 10.81 | 3,181,105 | +0.01(+0.07%) |
Oct 25, 2006 | 10.87 | 10.89 | 10.78 | 10.81 | 2,743,210 | +0.02(+0.14%) |
Oct 24, 2006 | 10.93 | 10.93 | 10.72 | 10.79 | 3,321,231 | -0.14(-1.31%) |
Oct 23, 2006 | 10.93 | 11.00 | 10.72 | 10.93 | 2,693,980 | -0.03(-0.28%) |
Oct 20, 2006 | 11.18 | 11.26 | 10.92 | 10.96 | 3,800,792 | -0.22(-1.95%) |
Oct 19, 2006 | 11.03 | 11.30 | 11.03 | 11.18 | 6,078,242 | -0.11(-1.00%) |
Oct 18, 2006 | 11.38 | 11.42 | 11.26 | 11.30 | 2,911,335 | -0.01(-0.07%) |
Oct 17, 2006 | 11.30 | 11.92 | 11.23 | 11.30 | 2,298,017 | +0.02(+0.13%) |
Oct 16, 2006 | 11.33 | 11.38 | 11.27 | 11.29 | 2,296,956 | -0.09(-0.80%) |
Oct 13, 2006 | 11.35 | 11.39 | 11.27 | 11.38 | 1,808,239 | +0.08(+0.73%) |
Oct 12, 2006 | 11.31 | 11.36 | 11.25 | 11.30 | 1,826,816 | +0.05(+0.47%) |
Oct 11, 2006 | 11.30 | 11.40 | 11.21 | 11.24 | 3,460,428 | -0.08(-0.73%) |
Oct 10, 2006 | 11.39 | 11.39 | 11.24 | 11.33 | 2,330,262 | -0.05(-0.46%) |
Oct 09, 2006 | 11.46 | 11.48 | 11.37 | 11.38 | 1,472,254 | -0.08(-0.66%) |
Oct 06, 2006 | 11.52 | 11.49 | 11.34 | 11.45 | 1,516,442 | -0.06(-0.52%) |
Oct 05, 2006 | 11.54 | 11.58 | 11.42 | 11.52 | 2,193,055 | -0.02(-0.13%) |
Oct 04, 2006 | 11.67 | 11.68 | 11.40 | 11.53 | 3,691,318 | -0.14(-1.23%) |
Oct 03, 2006 | 11.87 | 11.91 | 11.67 | 11.67 | 3,319,241 | -0.18(-1.53%) |
Oct 02, 2006 | 12.00 | 12.03 | 11.82 | 11.85 | 2,289,392 | -0.11(-0.95%) |
Sep 29, 2006 | 12.16 | 12.21 | 11.96 | 11.97 | 3,171,683 | -0.16(-1.30%) |
Sep 28, 2006 | 12.39 | 12.46 | 12.12 | 12.13 | 2,832,912 | -0.30(-2.43%) |
Sep 27, 2006 | 12.53 | 12.54 | 12.36 | 12.43 | 4,798,661 | -0.10(-0.78%) |
Sep 26, 2006 | 12.23 | 12.59 | 12.19 | 12.52 | 3,973,429 | +0.37(+3.04%) |
Sep 25, 2006 | 12.03 | 12.19 | 12.00 | 12.16 | 2,658,816 | +0.14(+1.13%) |
Sep 22, 2006 | 12.00 | 12.03 | 11.88 | 12.02 | 2,233,793 | +0.05(+0.44%) |
Sep 21, 2006 | 12.01 | 12.10 | 11.91 | 11.97 | 2,089,155 | -0.02(-0.19%) |
Sep 20, 2006 | 12.27 | 12.27 | 11.96 | 11.99 | 2,776,251 | -0.14(-1.12%) |
Sep 19, 2006 | 12.10 | 12.17 | 11.97 | 12.13 | 3,279,432 | +0.06(+0.50%) |
Sep 18, 2006 | 11.96 | 12.07 | 11.93 | 12.07 | 2,891,962 | +0.05(+0.38%) |
Sep 15, 2006 | 11.89 | 12.06 | 11.68 | 12.02 | 3,299,336 | +0.13(+1.08%) |
Sep 14, 2006 | 11.45 | 11.94 | 11.44 | 11.89 | 3,030,628 | +0.40(+3.48%) |
Sep 13, 2006 | 11.32 | 11.50 | 11.24 | 11.49 | 1,618,750 | +0.18(+1.60%) |
Sep 12, 2006 | 11.29 | 11.33 | 11.21 | 11.31 | 3,872,713 | +0.03(+0.27%) |
Sep 11, 2006 | 11.38 | 11.44 | 11.20 | 11.28 | 1,854,019 | -0.17(-1.51%) |
Sep 08, 2006 | 11.45 | 11.52 | 11.34 | 11.45 | 2,636,656 | +0.06(+0.53%) |
Sep 07, 2006 | 11.25 | 11.45 | 11.24 | 11.39 | 3,186,678 | +0.15(+1.34%) |
Sep 06, 2006 | 11.13 | 11.27 | 11.06 | 11.24 | 2,664,522 | +0.11(+1.02%) |
Sep 05, 2006 | 11.00 | 11.19 | 10.94 | 11.13 | 2,458,181 | +0.05(+0.41%) |
Sep 01, 2006 | 11.08 | 11.17 | 10.97 | 11.09 | 1,551,871 | -0.02(-0.14%) |
Aug 31, 2006 | 11.12 | 11.22 | 11.06 | 11.10 | 1,646,483 | -0.02(-0.20%) |
Aug 30, 2006 | 11.30 | 11.32 | 11.09 | 11.12 | 2,365,427 | -0.18(-1.60%) |
Aug 29, 2006 | 10.96 | 11.34 | 10.96 | 11.30 | 2,779,171 | +0.38(+3.52%) |
Aug 28, 2006 | 10.85 | 10.98 | 10.83 | 10.92 | 1,184,040 | +0.02(+0.14%) |
Aug 25, 2006 | 10.75 | 10.93 | 10.72 | 10.90 | 1,591,547 | +0.17(+1.54%) |
Aug 24, 2006 | 10.95 | 10.96 | 10.69 | 10.74 | 1,936,821 | -0.18(-1.66%) |
Aug 23, 2006 | 10.90 | 10.94 | 10.85 | 10.92 | 2,706,984 | -0.05(-0.48%) |
Aug 22, 2006 | 10.93 | 10.98 | 10.83 | 10.97 | 2,090,614 | +0.05(+0.48%) |
Aug 21, 2006 | 10.82 | 11.06 | 10.82 | 10.92 | 2,547,485 | +0.17(+1.61%) |
Aug 18, 2006 | 10.75 | 10.77 | 10.57 | 10.75 | 2,630,950 | -0.05(-0.42%) |
Aug 17, 2006 | 10.41 | 10.81 | 10.38 | 10.79 | 3,727,146 | +0.38(+3.62%) |
Aug 16, 2006 | 10.25 | 10.41 | 10.11 | 10.41 | 3,247,320 | +0.21(+2.07%) |
Aug 15, 2006 | 10.20 | 10.27 | 10.17 | 10.20 | 1,981,804 | +0.05(+0.44%) |
Aug 14, 2006 | 10.13 | 10.35 | 10.11 | 10.16 | 1,961,635 | +0.02(+0.22%) |
Aug 11, 2006 | 10.05 | 10.19 | 10.01 | 10.14 | 1,951,284 | +0.09(+0.90%) |
Aug 10, 2006 | 9.902 | 10.11 | 9.835 | 10.05 | 2,425,936 | +0.15(+1.52%) |
Aug 09, 2006 | 9.978 | 10.05 | 9.842 | 9.895 | 1,987,643 | -0.05(-0.45%) |
Aug 08, 2006 | 9.985 | 10.12 | 9.910 | 9.940 | 2,584,639 | -0.04(-0.38%) |
Aug 07, 2006 | 10.06 | 10.14 | 9.963 | 9.978 | 2,114,102 | -0.18(-1.78%) |
Aug 04, 2006 | 10.44 | 10.47 | 10.04 | 10.16 | 2,996,127 | -0.12(-1.17%) |
Aug 03, 2006 | 10.40 | 10.41 | 10.25 | 10.28 | 3,161,068 | -0.24(-2.29%) |
Aug 02, 2006 | 10.38 | 10.58 | 10.31 | 10.52 | 4,156,681 | +0.14(+1.38%) |