Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 11.37 | 11.42 | 11.19 | 11.34 | 3,046,545 | -0.06(-0.55%) |
Oct 30, 2006 | 11.28 | 11.48 | 11.27 | 11.41 | 2,564,519 | +0.16(+1.40%) |
Oct 27, 2006 | 11.27 | 11.31 | 11.18 | 11.25 | 2,878,014 | -0.02(-0.14%) |
Oct 26, 2006 | 11.34 | 11.34 | 11.13 | 11.27 | 3,053,806 | +0.01(+0.07%) |
Oct 25, 2006 | 11.32 | 11.34 | 11.23 | 11.26 | 2,633,435 | +0.02(+0.14%) |
Oct 24, 2006 | 11.39 | 11.39 | 11.17 | 11.24 | 3,188,325 | -0.15(-1.31%) |
Oct 23, 2006 | 11.38 | 11.46 | 11.17 | 11.39 | 2,586,175 | -0.03(-0.27%) |
Oct 20, 2006 | 11.65 | 11.73 | 11.37 | 11.42 | 3,648,695 | -0.23(-1.95%) |
Oct 19, 2006 | 11.48 | 11.78 | 11.48 | 11.65 | 5,835,008 | -0.12(-1.00%) |
Oct 18, 2006 | 11.85 | 11.90 | 11.73 | 11.77 | 2,794,832 | -0.01(-0.07%) |
Oct 17, 2006 | 11.77 | 12.42 | 11.70 | 11.78 | 2,206,057 | +0.02(+0.13%) |
Oct 16, 2006 | 11.80 | 11.85 | 11.74 | 11.76 | 2,205,038 | -0.09(-0.79%) |
Oct 13, 2006 | 11.82 | 11.86 | 11.74 | 11.85 | 1,735,878 | +0.09(+0.73%) |
Oct 12, 2006 | 11.78 | 11.84 | 11.72 | 11.77 | 1,753,712 | +0.05(+0.47%) |
Oct 11, 2006 | 11.78 | 11.88 | 11.67 | 11.71 | 3,321,952 | -0.09(-0.73%) |
Oct 10, 2006 | 11.86 | 11.87 | 11.71 | 11.80 | 2,237,012 | -0.05(-0.46%) |
Oct 09, 2006 | 11.94 | 11.96 | 11.85 | 11.85 | 1,413,339 | -0.08(-0.66%) |
Oct 06, 2006 | 12.00 | 11.97 | 11.81 | 11.93 | 1,455,758 | -0.06(-0.52%) |
Oct 05, 2006 | 12.02 | 12.07 | 11.89 | 12.00 | 2,105,295 | -0.02(-0.13%) |
Oct 04, 2006 | 12.16 | 12.17 | 11.88 | 12.01 | 3,543,602 | -0.15(-1.23%) |
Oct 03, 2006 | 12.36 | 12.41 | 12.16 | 12.16 | 3,186,414 | -0.19(-1.53%) |
Oct 02, 2006 | 12.50 | 12.53 | 12.32 | 12.35 | 2,197,777 | -0.12(-0.94%) |
Sep 29, 2006 | 12.67 | 12.72 | 12.46 | 12.47 | 3,044,761 | -0.16(-1.31%) |
Sep 28, 2006 | 12.91 | 12.98 | 12.62 | 12.63 | 2,719,547 | -0.31(-2.43%) |
Sep 27, 2006 | 13.05 | 13.06 | 12.87 | 12.95 | 4,606,632 | -0.10(-0.78%) |
Sep 26, 2006 | 12.74 | 13.11 | 12.69 | 13.05 | 3,814,423 | +0.38(+3.04%) |
Sep 25, 2006 | 12.53 | 12.70 | 12.51 | 12.66 | 2,552,418 | +0.14(+1.13%) |
Sep 22, 2006 | 12.50 | 12.53 | 12.38 | 12.52 | 2,144,403 | +0.05(+0.44%) |
Sep 21, 2006 | 12.51 | 12.60 | 12.41 | 12.47 | 2,005,553 | -0.02(-0.19%) |
Sep 20, 2006 | 12.78 | 12.78 | 12.46 | 12.49 | 2,665,153 | -0.14(-1.12%) |
Sep 19, 2006 | 12.61 | 12.68 | 12.47 | 12.63 | 3,148,198 | +0.06(+0.50%) |
Sep 18, 2006 | 12.46 | 12.57 | 12.43 | 12.57 | 2,776,233 | +0.05(+0.38%) |
Sep 15, 2006 | 12.39 | 12.56 | 12.17 | 12.52 | 3,167,306 | +0.13(+1.08%) |
Sep 14, 2006 | 11.93 | 12.43 | 11.92 | 12.39 | 2,909,351 | +0.42(+3.47%) |
Sep 13, 2006 | 11.79 | 11.98 | 11.70 | 11.97 | 1,553,972 | +0.19(+1.60%) |
Sep 12, 2006 | 11.76 | 11.80 | 11.68 | 11.78 | 3,717,738 | +0.03(+0.27%) |
Sep 11, 2006 | 11.85 | 11.92 | 11.67 | 11.75 | 1,779,826 | -0.18(-1.51%) |
Sep 08, 2006 | 11.93 | 12.00 | 11.81 | 11.93 | 2,531,144 | +0.06(+0.53%) |
Sep 07, 2006 | 11.72 | 11.92 | 11.71 | 11.87 | 3,059,156 | +0.16(+1.34%) |
Sep 06, 2006 | 11.59 | 11.74 | 11.52 | 11.71 | 2,557,895 | +0.12(+1.02%) |
Sep 05, 2006 | 11.46 | 11.66 | 11.40 | 11.59 | 2,359,811 | +0.05(+0.41%) |
Sep 01, 2006 | 11.54 | 11.63 | 11.43 | 11.55 | 1,489,770 | -0.02(-0.14%) |
Aug 31, 2006 | 11.59 | 11.69 | 11.52 | 11.56 | 1,580,596 | -0.02(-0.20%) |
Aug 30, 2006 | 11.78 | 11.79 | 11.56 | 11.59 | 2,270,769 | -0.19(-1.60%) |
Aug 29, 2006 | 11.42 | 11.81 | 11.42 | 11.78 | 2,667,956 | +0.40(+3.52%) |
Aug 28, 2006 | 11.30 | 11.44 | 11.28 | 11.37 | 1,136,658 | +0.02(+0.14%) |
Aug 25, 2006 | 11.19 | 11.39 | 11.17 | 11.36 | 1,527,858 | +0.17(+1.54%) |
Aug 24, 2006 | 11.41 | 11.42 | 11.13 | 11.19 | 1,859,314 | -0.19(-1.66%) |
Aug 23, 2006 | 11.36 | 11.40 | 11.30 | 11.37 | 2,598,658 | -0.05(-0.48%) |
Aug 22, 2006 | 11.38 | 11.44 | 11.28 | 11.43 | 2,006,954 | +0.05(+0.48%) |
Aug 21, 2006 | 11.27 | 11.52 | 11.27 | 11.37 | 2,445,541 | +0.18(+1.61%) |
Aug 18, 2006 | 11.20 | 11.22 | 11.01 | 11.19 | 2,525,667 | -0.05(-0.42%) |
Aug 17, 2006 | 10.85 | 11.26 | 10.81 | 11.24 | 3,577,996 | +0.39(+3.62%) |
Aug 16, 2006 | 10.68 | 10.85 | 10.54 | 10.85 | 3,117,371 | +0.22(+2.07%) |
Aug 15, 2006 | 10.63 | 10.70 | 10.60 | 10.63 | 1,902,498 | +0.05(+0.45%) |
Aug 14, 2006 | 10.55 | 10.78 | 10.54 | 10.58 | 1,883,135 | +0.02(+0.22%) |
Aug 11, 2006 | 10.46 | 10.61 | 10.43 | 10.56 | 1,873,199 | +0.09(+0.90%) |
Aug 10, 2006 | 10.32 | 10.53 | 10.24 | 10.46 | 2,328,856 | +0.16(+1.52%) |
Aug 09, 2006 | 10.39 | 10.47 | 10.25 | 10.31 | 1,908,103 | -0.05(-0.45%) |
Aug 08, 2006 | 10.40 | 10.54 | 10.32 | 10.35 | 2,481,209 | -0.04(-0.38%) |
Aug 07, 2006 | 10.48 | 10.56 | 10.38 | 10.39 | 2,029,501 | -0.19(-1.78%) |
Aug 04, 2006 | 10.87 | 10.90 | 10.46 | 10.58 | 2,876,231 | -0.13(-1.17%) |
Aug 03, 2006 | 10.83 | 10.84 | 10.68 | 10.71 | 3,034,571 | -0.25(-2.29%) |
Aug 02, 2006 | 10.82 | 11.02 | 10.74 | 10.96 | 3,990,342 | +0.15(+1.38%) |