Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 9.950 | 10.10 | 9.820 | 9.830 | 1,567,800 | -0.17(-1.70%) |
Oct 30, 2006 | 10.14 | 10.14 | 9.900 | 10.00 | 1,549,000 | -0.16(-1.57%) |
Oct 27, 2006 | 11.00 | 11.08 | 10.01 | 10.16 | 6,267,700 | -1.58(-13.46%) |
Oct 26, 2006 | 11.84 | 11.94 | 11.60 | 11.74 | 1,241,900 | -0.04(-0.34%) |
Oct 25, 2006 | 11.42 | 11.87 | 11.39 | 11.78 | 2,100,500 | +0.39(+3.42%) |
Oct 24, 2006 | 11.35 | 11.53 | 11.23 | 11.39 | 1,435,300 | -0.01(-0.09%) |
Oct 23, 2006 | 11.40 | 11.54 | 11.31 | 11.40 | 1,381,100 | +0.18(+1.60%) |
Oct 20, 2006 | 11.39 | 11.49 | 11.16 | 11.22 | 686,500 | -0.12(-1.06%) |
Oct 19, 2006 | 11.42 | 11.61 | 11.26 | 11.34 | 909,100 | -0.13(-1.13%) |
Oct 18, 2006 | 11.58 | 11.77 | 11.35 | 11.47 | 743,200 | +0.00(+0.00%) |
Oct 17, 2006 | 11.75 | 11.75 | 11.30 | 11.47 | 1,311,600 | -0.37(-3.12%) |
Oct 16, 2006 | 12.00 | 12.00 | 11.78 | 11.84 | 1,151,400 | -0.13(-1.09%) |
Oct 13, 2006 | 11.87 | 12.21 | 11.78 | 11.97 | 1,939,300 | +0.05(+0.42%) |
Oct 12, 2006 | 11.81 | 11.94 | 11.69 | 11.92 | 1,316,100 | +0.21(+1.79%) |
Oct 11, 2006 | 11.22 | 11.80 | 11.16 | 11.71 | 1,786,500 | +0.39(+3.45%) |
Oct 10, 2006 | 11.41 | 11.49 | 11.26 | 11.32 | 1,117,200 | -0.09(-0.79%) |
Oct 09, 2006 | 11.50 | 11.53 | 11.35 | 11.41 | 835,100 | -0.12(-1.04%) |
Oct 06, 2006 | 11.64 | 11.61 | 11.43 | 11.53 | 652,200 | -0.10(-0.86%) |
Oct 05, 2006 | 11.50 | 11.70 | 11.41 | 11.63 | 971,900 | +0.21(+1.84%) |
Oct 04, 2006 | 11.47 | 11.49 | 11.22 | 11.42 | 1,853,900 | -0.04(-0.35%) |
Oct 03, 2006 | 11.07 | 11.69 | 11.04 | 11.46 | 2,499,600 | +0.40(+3.62%) |
Oct 02, 2006 | 10.70 | 11.28 | 10.70 | 11.06 | 1,823,500 | +0.32(+2.98%) |
Sep 29, 2006 | 10.81 | 10.90 | 10.74 | 10.74 | 945,700 | -0.13(-1.20%) |
Sep 28, 2006 | 10.88 | 10.97 | 10.81 | 10.87 | 939,200 | -0.01(-0.09%) |
Sep 27, 2006 | 10.75 | 10.98 | 10.73 | 10.88 | 2,265,800 | +0.30(+2.84%) |
Sep 26, 2006 | 10.48 | 10.79 | 10.34 | 10.58 | 1,770,100 | +0.10(+0.95%) |
Sep 25, 2006 | 10.38 | 10.55 | 10.20 | 10.48 | 725,900 | +0.11(+1.06%) |
Sep 22, 2006 | 10.50 | 10.54 | 10.32 | 10.37 | 626,800 | -0.13(-1.24%) |
Sep 21, 2006 | 10.40 | 10.51 | 10.28 | 10.50 | 1,119,500 | +0.08(+0.77%) |
Sep 20, 2006 | 10.25 | 10.42 | 10.25 | 10.42 | 903,100 | +0.18(+1.76%) |
Sep 19, 2006 | 10.36 | 10.37 | 10.14 | 10.24 | 1,093,300 | -0.14(-1.35%) |
Sep 18, 2006 | 10.36 | 10.44 | 10.19 | 10.38 | 1,835,800 | +0.11(+1.07%) |
Sep 15, 2006 | 10.01 | 10.28 | 9.960 | 10.27 | 2,299,900 | +0.26(+2.60%) |
Sep 14, 2006 | 10.11 | 10.13 | 9.910 | 10.01 | 822,800 | -0.12(-1.18%) |
Sep 13, 2006 | 10.06 | 10.20 | 9.970 | 10.13 | 2,651,600 | +0.20(+2.01%) |
Sep 12, 2006 | 9.620 | 9.940 | 9.550 | 9.930 | 924,000 | +0.31(+3.22%) |
Sep 11, 2006 | 9.580 | 9.660 | 9.440 | 9.620 | 409,800 | +0.05(+0.52%) |
Sep 08, 2006 | 9.560 | 9.630 | 9.390 | 9.570 | 805,700 | -0.01(-0.10%) |
Sep 07, 2006 | 9.500 | 9.600 | 9.500 | 9.580 | 762,400 | +0.00(+0.00%) |
Sep 06, 2006 | 9.540 | 9.650 | 9.500 | 9.580 | 852,000 | -0.05(-0.52%) |
Sep 05, 2006 | 9.600 | 9.690 | 9.580 | 9.630 | 824,100 | -0.03(-0.31%) |
Sep 01, 2006 | 9.610 | 9.760 | 9.570 | 9.660 | 598,100 | +0.08(+0.84%) |
Aug 31, 2006 | 9.630 | 9.650 | 9.500 | 9.580 | 684,300 | -0.01(-0.10%) |
Aug 30, 2006 | 9.580 | 9.630 | 9.490 | 9.590 | 970,300 | +0.00(+0.00%) |
Aug 29, 2006 | 9.530 | 9.610 | 9.490 | 9.590 | 571,700 | +0.03(+0.31%) |
Aug 28, 2006 | 9.470 | 9.580 | 9.440 | 9.560 | 573,700 | +0.08(+0.84%) |
Aug 25, 2006 | 9.370 | 9.540 | 9.320 | 9.480 | 602,400 | +0.05(+0.53%) |
Aug 24, 2006 | 9.390 | 9.500 | 9.350 | 9.430 | 864,100 | +0.03(+0.32%) |
Aug 23, 2006 | 9.430 | 9.510 | 9.320 | 9.400 | 806,100 | -0.04(-0.42%) |
Aug 22, 2006 | 9.380 | 9.520 | 9.350 | 9.440 | 681,500 | +0.11(+1.18%) |
Aug 21, 2006 | 9.320 | 9.360 | 9.110 | 9.330 | 590,500 | -0.03(-0.32%) |
Aug 18, 2006 | 9.400 | 9.420 | 9.290 | 9.360 | 320,900 | -0.04(-0.43%) |
Aug 17, 2006 | 9.400 | 9.430 | 9.310 | 9.400 | 933,200 | -0.02(-0.21%) |
Aug 16, 2006 | 9.290 | 9.440 | 9.250 | 9.420 | 865,400 | +0.22(+2.39%) |
Aug 15, 2006 | 8.930 | 9.210 | 8.880 | 9.200 | 1,139,600 | +0.40(+4.55%) |
Aug 14, 2006 | 8.860 | 8.950 | 8.790 | 8.800 | 682,300 | +0.03(+0.34%) |
Aug 11, 2006 | 8.830 | 8.890 | 8.750 | 8.770 | 744,900 | -0.06(-0.68%) |
Aug 10, 2006 | 8.990 | 8.990 | 8.610 | 8.830 | 1,593,800 | -0.18(-2.00%) |
Aug 09, 2006 | 9.250 | 9.450 | 8.990 | 9.010 | 1,404,400 | -0.03(-0.33%) |
Aug 08, 2006 | 9.130 | 9.300 | 9.010 | 9.040 | 1,201,700 | -0.03(-0.33%) |
Aug 07, 2006 | 9.200 | 9.316 | 9.060 | 9.070 | 378,200 | -0.16(-1.73%) |
Aug 04, 2006 | 9.450 | 9.520 | 9.140 | 9.230 | 1,206,000 | -0.18(-1.91%) |
Aug 03, 2006 | 9.330 | 9.490 | 9.290 | 9.410 | 937,600 | -0.03(-0.32%) |
Aug 02, 2006 | 9.180 | 9.520 | 9.180 | 9.440 | 1,054,200 | +0.26(+2.83%) |