Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 11.50 | 11.50 | 11.30 | 11.50 | 6,866 | +0.05(+0.44%) |
Oct 30, 2006 | 11.45 | 11.45 | 11.30 | 11.45 | 29,680 | +0.10(+0.88%) |
Oct 27, 2006 | 11.35 | 11.50 | 11.30 | 11.35 | 65,140 | -0.15(-1.30%) |
Oct 26, 2006 | 11.50 | 11.50 | 11.20 | 11.50 | 84,548 | -0.40(-3.36%) |
Oct 25, 2006 | 11.90 | 11.90 | 11.60 | 11.90 | 17,365 | +0.15(+1.28%) |
Oct 24, 2006 | 11.75 | 11.75 | 11.55 | 11.75 | 63,748 | +0.20(+1.73%) |
Oct 23, 2006 | 11.50 | 11.60 | 11.35 | 11.55 | 5,143 | +0.05(+0.43%) |
Oct 20, 2006 | 11.50 | 11.50 | 11.30 | 11.50 | 8,274 | +0.15(+1.32%) |
Oct 19, 2006 | 11.35 | 11.50 | 11.35 | 11.35 | 8,362 | +0.00(+0.00%) |
Oct 18, 2006 | 11.35 | 11.35 | 11.15 | 11.35 | 7,843 | +0.05(+0.44%) |
Oct 17, 2006 | 11.30 | 11.30 | 11.05 | 11.30 | 7,817 | -0.10(-0.88%) |
Oct 16, 2006 | 11.40 | 11.40 | 11.15 | 11.40 | 10,850 | +0.05(+0.44%) |
Oct 13, 2006 | 11.35 | 11.35 | 11.15 | 11.35 | 27,930 | -0.05(-0.44%) |
Oct 12, 2006 | 11.40 | 11.40 | 11.10 | 11.40 | 44,336 | +0.20(+1.79%) |
Oct 11, 2006 | 11.20 | 11.30 | 10.95 | 11.20 | 91,985 | -0.10(-0.88%) |
Oct 10, 2006 | 11.30 | 11.30 | 11.00 | 11.30 | 21,178 | -0.10(-0.88%) |
Oct 09, 2006 | 11.40 | 11.60 | 11.40 | 11.40 | 19,572 | -0.10(-0.87%) |
Oct 06, 2006 | 11.50 | 11.50 | 11.25 | 11.50 | 20,039 | +0.05(+0.44%) |
Oct 05, 2006 | 11.45 | 11.45 | 11.05 | 11.45 | 8,429 | -0.15(-1.29%) |
Oct 04, 2006 | 11.60 | 11.60 | 11.00 | 11.60 | 87,527 | +0.45(+4.04%) |
Oct 03, 2006 | 11.15 | 11.50 | 10.90 | 11.15 | 69,663 | -0.05(-0.45%) |
Oct 02, 2006 | 11.20 | 11.35 | 11.10 | 11.20 | 9,026 | +0.15(+1.36%) |
Sep 29, 2006 | 11.05 | 11.15 | 10.95 | 11.05 | 11,754 | -0.10(-0.90%) |
Sep 28, 2006 | 11.15 | 11.20 | 10.80 | 11.15 | 7,939 | +0.00(+0.00%) |
Sep 27, 2006 | 11.15 | 11.15 | 10.40 | 11.15 | 20,767 | +0.40(+3.72%) |
Sep 26, 2006 | 10.75 | 10.80 | 10.55 | 10.75 | 13,005 | +0.00(+0.00%) |
Sep 25, 2006 | 10.75 | 10.75 | 10.50 | 10.75 | 2,297 | +0.20(+1.90%) |
Sep 22, 2006 | 10.55 | 10.75 | 10.50 | 10.55 | 9,918 | +0.00(+0.00%) |
Sep 21, 2006 | 10.55 | 10.90 | 10.55 | 10.55 | 15,584 | +0.05(+0.48%) |
Sep 20, 2006 | 10.50 | 10.70 | 10.50 | 10.50 | 21,831 | -0.05(-0.47%) |
Sep 19, 2006 | 10.55 | 10.55 | 10.15 | 10.55 | 189,689 | +0.00(+0.00%) |
Sep 18, 2006 | 10.55 | 10.65 | 10.40 | 10.55 | 22,988 | +0.05(+0.48%) |
Sep 15, 2006 | 10.50 | 10.55 | 10.15 | 10.50 | 1,489,725 | +0.00(+0.00%) |
Sep 14, 2006 | 10.50 | 10.50 | 10.25 | 10.50 | 76,645 | +0.10(+0.96%) |
Sep 13, 2006 | 10.40 | 10.45 | 10.25 | 10.40 | 27,803 | +0.40(+4.00%) |
Sep 12, 2006 | 10.00 | 10.15 | 10.00 | 10.00 | 589 | +0.05(+0.50%) |
Sep 11, 2006 | 9.950 | 9.950 | 9.800 | 9.950 | 1,691 | +0.05(+0.51%) |
Sep 08, 2006 | 9.900 | 9.900 | 9.750 | 9.900 | 803 | +0.05(+0.51%) |
Sep 06, 2006 | 9.850 | 9.950 | 9.850 | 9.850 | 2,596 | -0.25(-2.48%) |
Sep 05, 2006 | 10.10 | 10.10 | 10.10 | 10.10 | 320 | +0.25(+2.54%) |
Sep 01, 2006 | 9.850 | 9.850 | 9.800 | 9.850 | 2,500 | -0.10(-1.01%) |
Aug 31, 2006 | 9.950 | 9.950 | 9.950 | 9.950 | 400 | +0.05(+0.51%) |
Aug 30, 2006 | 9.900 | 10.05 | 9.850 | 9.900 | 6,769 | +0.10(+1.02%) |
Aug 29, 2006 | 9.800 | 10.00 | 9.800 | 9.800 | 2,414 | -0.05(-0.51%) |
Aug 28, 2006 | 9.850 | 9.900 | 9.650 | 9.850 | 7,317 | +0.30(+3.14%) |
Aug 25, 2006 | 9.550 | 9.650 | 9.550 | 9.550 | 4,304 | -0.10(-1.04%) |
Aug 24, 2006 | 9.650 | 9.700 | 9.550 | 9.650 | 7,648 | +0.05(+0.52%) |
Aug 23, 2006 | 9.600 | 9.600 | 9.600 | 9.600 | 711 | -0.05(-0.52%) |
Aug 22, 2006 | 9.650 | 9.650 | 9.650 | 9.650 | 4,385 | +0.20(+2.12%) |
Aug 21, 2006 | 9.450 | 9.700 | 9.450 | 9.450 | 1,255 | -0.30(-3.08%) |
Aug 18, 2006 | 9.750 | 9.750 | 9.400 | 9.750 | 1,505 | +0.45(+4.84%) |
Aug 17, 2006 | 9.300 | 9.550 | 9.300 | 9.300 | 15,122 | -0.05(-0.53%) |
Aug 16, 2006 | 9.350 | 9.550 | 9.350 | 9.350 | 721 | +0.15(+1.63%) |
Aug 15, 2006 | 9.200 | 9.200 | 9.200 | 9.200 | 954 | +0.00(+0.00%) |
Aug 14, 2006 | 9.200 | 9.400 | 9.200 | 9.200 | 514 | -0.25(-2.65%) |
Aug 11, 2006 | 9.450 | 9.450 | 9.450 | 9.450 | 551 | +0.45(+5.00%) |
Aug 10, 2006 | 9.000 | 9.000 | 9.000 | 9.000 | 112 | -0.05(-0.55%) |
Aug 09, 2006 | 9.050 | 9.350 | 9.050 | 9.050 | 288 | -0.35(-3.72%) |
Aug 08, 2006 | 9.400 | 9.400 | 9.400 | 9.400 | 203 | +0.15(+1.62%) |
Aug 07, 2006 | 9.250 | 9.550 | 9.250 | 9.250 | 696 | -0.55(-5.61%) |
Aug 04, 2006 | 9.800 | 9.850 | 9.800 | 9.800 | 1,625 | +0.15(+1.55%) |
Aug 03, 2006 | 9.650 | 9.650 | 9.650 | 9.650 | 2,400 | -0.10(-1.03%) |
Aug 02, 2006 | 9.750 | 9.750 | 9.750 | 9.750 | 170 | +0.25(+2.63%) |