Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 11.10 | 11.10 | 10.97 | 11.01 | 303,500 | +0.01(+0.09%) |
Oct 30, 2006 | 10.95 | 11.03 | 10.81 | 11.00 | 481,600 | +0.12(+1.10%) |
Oct 27, 2006 | 10.85 | 11.04 | 10.75 | 10.88 | 544,500 | -0.17(-1.54%) |
Oct 26, 2006 | 11.05 | 11.11 | 11.01 | 11.05 | 673,000 | +0.22(+2.03%) |
Oct 25, 2006 | 10.78 | 10.83 | 10.72 | 10.83 | 246,500 | +0.15(+1.40%) |
Oct 24, 2006 | 10.60 | 10.73 | 10.60 | 10.68 | 484,200 | +0.16(+1.52%) |
Oct 23, 2006 | 10.54 | 10.57 | 10.50 | 10.52 | 370,600 | +0.02(+0.19%) |
Oct 20, 2006 | 10.58 | 10.59 | 10.48 | 10.50 | 380,000 | +0.00(+0.00%) |
Oct 19, 2006 | 10.54 | 10.62 | 10.46 | 10.50 | 647,300 | -0.18(-1.69%) |
Oct 18, 2006 | 10.72 | 10.75 | 10.60 | 10.68 | 205,900 | +0.09(+0.85%) |
Oct 17, 2006 | 10.70 | 10.70 | 10.54 | 10.59 | 265,300 | -0.13(-1.21%) |
Oct 16, 2006 | 10.71 | 10.73 | 10.65 | 10.72 | 287,400 | +0.04(+0.37%) |
Oct 13, 2006 | 10.72 | 10.72 | 10.62 | 10.68 | 293,700 | -0.12(-1.11%) |
Oct 12, 2006 | 10.68 | 10.80 | 10.62 | 10.80 | 672,300 | +0.14(+1.31%) |
Oct 11, 2006 | 10.62 | 10.69 | 10.50 | 10.66 | 425,400 | +0.18(+1.72%) |
Oct 10, 2006 | 10.42 | 10.49 | 10.36 | 10.48 | 262,100 | +0.17(+1.65%) |
Oct 09, 2006 | 10.35 | 10.35 | 10.23 | 10.31 | 397,400 | +0.03(+0.29%) |
Oct 06, 2006 | 10.24 | 10.28 | 10.12 | 10.28 | 409,700 | +0.03(+0.29%) |
Oct 05, 2006 | 10.15 | 10.25 | 10.10 | 10.25 | 302,000 | +0.09(+0.89%) |
Oct 04, 2006 | 9.940 | 10.16 | 9.930 | 10.16 | 418,800 | +0.20(+2.01%) |
Oct 03, 2006 | 9.960 | 9.990 | 9.830 | 9.960 | 195,700 | +0.12(+1.22%) |
Oct 02, 2006 | 9.830 | 9.890 | 9.760 | 9.840 | 195,200 | +0.06(+0.61%) |
Sep 29, 2006 | 9.750 | 9.860 | 9.750 | 9.780 | 178,300 | -0.12(-1.21%) |
Sep 28, 2006 | 9.890 | 10.01 | 9.870 | 9.900 | 565,900 | +0.17(+1.75%) |
Sep 27, 2006 | 9.800 | 9.820 | 9.700 | 9.730 | 148,300 | +0.00(+0.00%) |
Sep 26, 2006 | 9.740 | 9.770 | 9.670 | 9.730 | 158,300 | -0.09(-0.92%) |
Sep 25, 2006 | 9.750 | 9.840 | 9.660 | 9.820 | 143,300 | +0.04(+0.41%) |
Sep 22, 2006 | 9.830 | 9.880 | 9.590 | 9.780 | 568,900 | -0.13(-1.31%) |
Sep 21, 2006 | 9.950 | 10.00 | 9.860 | 9.910 | 602,600 | +0.21(+2.16%) |
Sep 20, 2006 | 9.660 | 9.750 | 9.640 | 9.700 | 360,300 | +0.29(+3.08%) |
Sep 19, 2006 | 9.560 | 9.560 | 9.350 | 9.410 | 144,700 | -0.15(-1.57%) |
Sep 18, 2006 | 9.543 | 9.640 | 9.470 | 9.560 | 350,800 | +0.01(+0.10%) |
Sep 15, 2006 | 9.440 | 9.550 | 9.360 | 9.550 | 434,200 | +0.11(+1.17%) |
Sep 14, 2006 | 9.470 | 9.480 | 9.390 | 9.440 | 185,300 | -0.19(-1.97%) |
Sep 13, 2006 | 9.530 | 9.630 | 9.500 | 9.630 | 815,900 | +0.37(+4.00%) |
Sep 12, 2006 | 9.100 | 9.260 | 9.080 | 9.260 | 410,500 | +0.32(+3.58%) |
Sep 11, 2006 | 8.850 | 8.950 | 8.840 | 8.940 | 432,500 | +0.05(+0.56%) |
Sep 08, 2006 | 8.960 | 8.960 | 8.880 | 8.890 | 173,600 | -0.06(-0.67%) |
Sep 07, 2006 | 8.900 | 8.980 | 8.890 | 8.950 | 250,000 | -0.04(-0.44%) |
Sep 06, 2006 | 9.000 | 9.050 | 8.950 | 8.990 | 115,300 | -0.14(-1.53%) |
Sep 05, 2006 | 9.080 | 9.130 | 8.940 | 9.130 | 138,000 | -0.06(-0.65%) |
Sep 01, 2006 | 9.100 | 9.190 | 9.080 | 9.190 | 258,800 | +0.20(+2.22%) |
Aug 31, 2006 | 8.960 | 9.020 | 8.935 | 8.990 | 145,000 | -0.05(-0.55%) |
Aug 30, 2006 | 9.000 | 9.040 | 8.950 | 9.040 | 173,700 | +0.05(+0.56%) |
Aug 29, 2006 | 8.920 | 9.000 | 8.900 | 8.990 | 459,100 | -0.01(-0.11%) |
Aug 28, 2006 | 8.900 | 9.000 | 8.900 | 9.000 | 135,100 | +0.03(+0.33%) |
Aug 25, 2006 | 8.950 | 9.030 | 8.920 | 8.970 | 226,800 | -0.03(-0.33%) |
Aug 24, 2006 | 9.020 | 9.050 | 8.940 | 9.000 | 137,700 | -0.03(-0.33%) |
Aug 23, 2006 | 9.150 | 9.170 | 8.990 | 9.030 | 97,200 | -0.05(-0.55%) |
Aug 22, 2006 | 9.070 | 9.160 | 9.060 | 9.080 | 200,000 | +0.10(+1.11%) |
Aug 21, 2006 | 8.920 | 9.080 | 8.900 | 8.980 | 373,900 | -0.43(-4.57%) |
Aug 18, 2006 | 9.280 | 9.420 | 9.270 | 9.410 | 186,700 | -0.07(-0.74%) |
Aug 17, 2006 | 9.510 | 9.590 | 9.420 | 9.480 | 210,300 | -0.27(-2.77%) |
Aug 16, 2006 | 9.600 | 9.750 | 9.600 | 9.750 | 194,700 | +0.17(+1.77%) |
Aug 15, 2006 | 9.500 | 9.580 | 9.470 | 9.580 | 228,800 | +0.08(+0.84%) |
Aug 14, 2006 | 9.500 | 9.560 | 9.450 | 9.500 | 275,700 | +0.17(+1.82%) |
Aug 11, 2006 | 9.380 | 9.380 | 9.250 | 9.330 | 120,700 | -0.14(-1.48%) |
Aug 10, 2006 | 9.360 | 9.480 | 9.300 | 9.470 | 324,800 | +0.28(+3.05%) |
Aug 09, 2006 | 9.210 | 9.290 | 9.130 | 9.190 | 394,900 | +0.09(+0.99%) |
Aug 08, 2006 | 9.050 | 9.150 | 9.010 | 9.100 | 121,700 | +0.03(+0.33%) |
Aug 07, 2006 | 9.000 | 9.070 | 8.960 | 9.070 | 142,100 | +0.02(+0.22%) |
Aug 04, 2006 | 9.010 | 9.150 | 8.900 | 9.050 | 254,400 | +0.00(+0.00%) |
Aug 03, 2006 | 9.020 | 9.100 | 8.980 | 9.050 | 254,800 | -0.01(-0.11%) |
Aug 02, 2006 | 9.000 | 9.083 | 9.000 | 9.060 | 324,300 | +0.24(+2.72%) |