Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 11.38 | 11.51 | 11.27 | 11.49 | 1,822,039 | +0.10(+0.88%) |
Oct 30, 2006 | 11.61 | 11.61 | 11.28 | 11.39 | 3,516,123 | -0.25(-2.17%) |
Oct 27, 2006 | 11.64 | 11.91 | 11.12 | 11.64 | 5,579,637 | -0.49(-4.00%) |
Oct 26, 2006 | 12.10 | 12.20 | 12.03 | 12.12 | 2,141,249 | +0.08(+0.66%) |
Oct 25, 2006 | 12.11 | 12.17 | 12.01 | 12.04 | 683,678 | -0.03(-0.27%) |
Oct 24, 2006 | 12.20 | 12.22 | 12.03 | 12.08 | 1,462,081 | -0.05(-0.38%) |
Oct 23, 2006 | 12.09 | 12.12 | 12.00 | 12.12 | 1,485,387 | +0.05(+0.39%) |
Oct 20, 2006 | 12.07 | 12.14 | 12.00 | 12.08 | 257,112 | -0.02(-0.17%) |
Oct 19, 2006 | 12.12 | 12.17 | 12.04 | 12.10 | 1,058,971 | -0.04(-0.33%) |
Oct 18, 2006 | 12.12 | 12.23 | 12.08 | 12.14 | 1,501,626 | +0.03(+0.28%) |
Oct 17, 2006 | 12.10 | 12.15 | 11.92 | 12.10 | 806,219 | -0.07(-0.55%) |
Oct 16, 2006 | 12.14 | 12.17 | 12.03 | 12.17 | 1,111,897 | +0.05(+0.44%) |
Oct 13, 2006 | 12.16 | 12.24 | 12.04 | 12.12 | 775,396 | -0.05(-0.44%) |
Oct 12, 2006 | 12.15 | 12.26 | 12.14 | 12.17 | 629,699 | +0.02(+0.16%) |
Oct 11, 2006 | 12.33 | 12.40 | 12.07 | 12.15 | 572,112 | -0.25(-2.04%) |
Oct 10, 2006 | 12.34 | 12.44 | 12.24 | 12.40 | 795,694 | +0.10(+0.81%) |
Oct 09, 2006 | 12.29 | 12.37 | 12.21 | 12.30 | 797,198 | -0.03(-0.22%) |
Oct 06, 2006 | 12.16 | 12.43 | 12.16 | 12.33 | 1,511,399 | +0.11(+0.93%) |
Oct 05, 2006 | 12.08 | 12.22 | 12.04 | 12.22 | 743,370 | +0.11(+0.88%) |
Oct 04, 2006 | 12.11 | 12.18 | 12.01 | 12.11 | 1,303,303 | -0.01(-0.05%) |
Oct 03, 2006 | 12.11 | 12.16 | 12.07 | 12.12 | 1,102,425 | +0.01(+0.05%) |
Oct 02, 2006 | 12.10 | 12.17 | 12.08 | 12.11 | 536,176 | +0.01(+0.06%) |
Sep 29, 2006 | 12.12 | 12.17 | 12.08 | 12.10 | 662,327 | +0.00(+0.00%) |
Sep 28, 2006 | 12.24 | 12.47 | 12.09 | 12.10 | 1,019,878 | +0.01(+0.11%) |
Sep 27, 2006 | 12.09 | 12.18 | 12.02 | 12.09 | 870,573 | +0.01(+0.11%) |
Sep 26, 2006 | 12.15 | 12.23 | 12.07 | 12.08 | 707,585 | -0.12(-0.98%) |
Sep 25, 2006 | 12.15 | 12.22 | 11.97 | 12.20 | 457,238 | +0.11(+0.88%) |
Sep 22, 2006 | 12.20 | 12.21 | 12.02 | 12.09 | 297,558 | -0.14(-1.14%) |
Sep 21, 2006 | 12.16 | 12.35 | 12.12 | 12.23 | 711,193 | +0.09(+0.71%) |
Sep 20, 2006 | 12.22 | 12.23 | 12.03 | 12.14 | 530,463 | -0.04(-0.33%) |
Sep 19, 2006 | 12.08 | 12.18 | 11.96 | 12.18 | 670,446 | +0.08(+0.66%) |
Sep 18, 2006 | 12.16 | 12.25 | 12.06 | 12.10 | 579,179 | -0.02(-0.16%) |
Sep 15, 2006 | 12.38 | 12.41 | 12.06 | 12.12 | 1,942,926 | -0.28(-2.25%) |
Sep 14, 2006 | 12.39 | 12.45 | 12.26 | 12.40 | 738,107 | +0.02(+0.16%) |
Sep 13, 2006 | 12.40 | 12.52 | 12.36 | 12.38 | 590,155 | -0.05(-0.37%) |
Sep 12, 2006 | 12.45 | 12.54 | 12.34 | 12.43 | 737,656 | +0.07(+0.59%) |
Sep 11, 2006 | 12.27 | 12.40 | 12.18 | 12.36 | 726,379 | +0.05(+0.38%) |
Sep 08, 2006 | 12.44 | 12.47 | 12.22 | 12.31 | 1,579,361 | -0.12(-0.96%) |
Sep 07, 2006 | 12.24 | 12.47 | 12.03 | 12.43 | 1,269,924 | +0.16(+1.30%) |
Sep 06, 2006 | 12.02 | 12.28 | 11.95 | 12.27 | 896,434 | +0.09(+0.71%) |
Sep 05, 2006 | 12.27 | 12.43 | 12.12 | 12.18 | 569,406 | +0.05(+0.38%) |
Sep 01, 2006 | 12.08 | 12.26 | 12.06 | 12.14 | 530,914 | +0.13(+1.05%) |
Aug 31, 2006 | 11.71 | 12.04 | 11.71 | 12.01 | 647,592 | +0.27(+2.26%) |
Aug 30, 2006 | 11.74 | 11.86 | 11.65 | 11.75 | 769,382 | +0.03(+0.23%) |
Aug 29, 2006 | 11.54 | 11.79 | 11.50 | 11.72 | 799,153 | +0.19(+1.61%) |
Aug 28, 2006 | 11.38 | 11.59 | 11.28 | 11.53 | 801,709 | +0.15(+1.34%) |
Aug 25, 2006 | 11.38 | 11.45 | 11.31 | 11.38 | 522,043 | +0.05(+0.47%) |
Aug 24, 2006 | 11.43 | 11.43 | 11.25 | 11.33 | 533,470 | -0.10(-0.87%) |
Aug 23, 2006 | 11.40 | 11.47 | 11.29 | 11.43 | 1,178,656 | +0.03(+0.23%) |
Aug 22, 2006 | 11.47 | 11.56 | 11.40 | 11.40 | 569,706 | -0.05(-0.41%) |
Aug 21, 2006 | 11.57 | 11.57 | 11.35 | 11.45 | 619,775 | -0.17(-1.49%) |
Aug 18, 2006 | 11.63 | 11.67 | 11.44 | 11.62 | 644,585 | +0.10(+0.87%) |
Aug 17, 2006 | 11.57 | 11.70 | 11.48 | 11.52 | 797,649 | -0.09(-0.80%) |
Aug 16, 2006 | 11.41 | 11.61 | 11.34 | 11.61 | 1,600,110 | +0.35(+3.13%) |
Aug 15, 2006 | 11.31 | 11.36 | 11.21 | 11.26 | 564,444 | -0.02(-0.18%) |
Aug 14, 2006 | 11.13 | 11.33 | 11.13 | 11.28 | 1,130,091 | +0.17(+1.56%) |
Aug 11, 2006 | 11.25 | 11.31 | 11.09 | 11.11 | 920,341 | -0.14(-1.24%) |
Aug 10, 2006 | 11.29 | 11.43 | 11.20 | 11.25 | 863,506 | -0.05(-0.47%) |
Aug 09, 2006 | 11.50 | 11.50 | 11.23 | 11.30 | 1,029,952 | -0.10(-0.88%) |
Aug 08, 2006 | 11.47 | 11.47 | 11.23 | 11.40 | 1,320,594 | -0.09(-0.75%) |
Aug 07, 2006 | 11.67 | 11.82 | 11.47 | 11.49 | 1,098,816 | -0.19(-1.60%) |
Aug 04, 2006 | 11.46 | 11.72 | 11.46 | 11.67 | 952,969 | +0.28(+2.45%) |
Aug 03, 2006 | 11.31 | 11.54 | 11.24 | 11.39 | 1,214,742 | -0.09(-0.75%) |
Aug 02, 2006 | 11.47 | 11.60 | 10.75 | 11.48 | 3,806,314 | +0.96(+9.10%) |