Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 11.80 | 11.85 | 11.51 | 11.60 | 7,947,983 | -0.21(-1.78%) |
Oct 30, 2006 | 11.68 | 11.92 | 11.62 | 11.81 | 7,169,490 | +0.05(+0.43%) |
Oct 27, 2006 | 12.02 | 12.02 | 11.61 | 11.76 | 5,153,689 | -0.23(-1.92%) |
Oct 26, 2006 | 12.08 | 12.25 | 11.69 | 11.99 | 12,158,125 | -0.11(-0.91%) |
Oct 25, 2006 | 11.86 | 12.22 | 11.81 | 12.10 | 17,934,520 | -0.37(-2.97%) |
Oct 24, 2006 | 12.35 | 12.50 | 12.21 | 12.47 | 8,834,919 | +0.06(+0.48%) |
Oct 23, 2006 | 12.69 | 12.84 | 12.29 | 12.41 | 6,295,163 | -0.30(-2.36%) |
Oct 20, 2006 | 12.82 | 12.89 | 12.58 | 12.71 | 4,739,901 | -0.13(-1.01%) |
Oct 19, 2006 | 12.66 | 12.94 | 12.56 | 12.84 | 4,569,730 | +0.17(+1.34%) |
Oct 18, 2006 | 12.92 | 12.92 | 12.53 | 12.67 | 3,561,942 | -0.17(-1.32%) |
Oct 17, 2006 | 13.02 | 13.10 | 12.67 | 12.84 | 3,828,568 | -0.29(-2.21%) |
Oct 16, 2006 | 13.13 | 13.26 | 13.01 | 13.13 | 4,316,044 | -0.06(-0.45%) |
Oct 13, 2006 | 13.08 | 13.20 | 13.01 | 13.19 | 2,897,797 | +0.03(+0.23%) |
Oct 12, 2006 | 13.13 | 13.18 | 12.89 | 13.16 | 4,488,501 | +0.03(+0.23%) |
Oct 11, 2006 | 12.42 | 13.25 | 12.32 | 13.13 | 10,090,509 | +0.65(+5.21%) |
Oct 10, 2006 | 12.55 | 12.64 | 12.28 | 12.48 | 3,691,947 | -0.09(-0.72%) |
Oct 09, 2006 | 12.49 | 12.68 | 12.42 | 12.57 | 4,520,344 | -0.12(-0.95%) |
Oct 06, 2006 | 12.77 | 12.87 | 12.67 | 12.69 | 2,320,977 | -0.21(-1.63%) |
Oct 05, 2006 | 12.90 | 12.98 | 12.80 | 12.90 | 2,156,994 | -0.06(-0.46%) |
Oct 04, 2006 | 12.65 | 12.99 | 12.49 | 12.96 | 4,014,227 | +0.26(+2.05%) |
Oct 03, 2006 | 12.58 | 12.81 | 12.44 | 12.70 | 4,280,919 | +0.09(+0.71%) |
Oct 02, 2006 | 12.64 | 12.93 | 12.59 | 12.61 | 3,101,472 | -0.03(-0.24%) |
Sep 29, 2006 | 12.90 | 12.98 | 12.60 | 12.64 | 3,028,690 | -0.33(-2.54%) |
Sep 28, 2006 | 12.84 | 13.10 | 12.75 | 12.97 | 4,276,611 | +0.17(+1.33%) |
Sep 27, 2006 | 12.63 | 13.10 | 12.62 | 12.80 | 9,117,341 | +0.22(+1.75%) |
Sep 26, 2006 | 12.43 | 12.68 | 12.39 | 12.58 | 5,342,990 | +0.09(+0.72%) |
Sep 25, 2006 | 12.15 | 12.61 | 11.85 | 12.49 | 6,118,587 | +0.31(+2.55%) |
Sep 22, 2006 | 12.34 | 12.40 | 12.08 | 12.18 | 3,087,118 | -0.17(-1.38%) |
Sep 21, 2006 | 12.55 | 12.59 | 12.29 | 12.35 | 4,929,801 | -0.19(-1.52%) |
Sep 20, 2006 | 12.26 | 12.59 | 12.26 | 12.54 | 4,675,781 | +0.31(+2.53%) |
Sep 19, 2006 | 12.49 | 12.50 | 11.98 | 12.23 | 4,726,996 | -0.17(-1.37%) |
Sep 18, 2006 | 12.40 | 12.64 | 12.31 | 12.40 | 4,981,791 | -0.04(-0.32%) |
Sep 15, 2006 | 12.60 | 12.64 | 12.37 | 12.44 | 5,667,704 | -0.11(-0.88%) |
Sep 14, 2006 | 12.38 | 12.56 | 12.30 | 12.55 | 6,236,227 | +0.19(+1.54%) |
Sep 13, 2006 | 12.40 | 12.65 | 12.17 | 12.36 | 8,428,839 | +0.29(+2.40%) |
Sep 12, 2006 | 11.89 | 12.10 | 11.79 | 12.07 | 4,577,091 | +0.18(+1.51%) |
Sep 11, 2006 | 11.75 | 12.00 | 11.55 | 11.89 | 5,187,404 | -0.02(-0.17%) |
Sep 08, 2006 | 11.62 | 11.94 | 11.53 | 11.91 | 3,221,277 | +0.24(+2.06%) |
Sep 07, 2006 | 11.25 | 11.89 | 11.12 | 11.67 | 7,010,700 | +0.36(+3.18%) |
Sep 06, 2006 | 11.64 | 11.64 | 11.25 | 11.31 | 4,068,474 | -0.41(-3.50%) |
Sep 05, 2006 | 11.68 | 11.80 | 11.46 | 11.72 | 2,939,171 | -0.05(-0.42%) |
Sep 01, 2006 | 11.80 | 11.90 | 11.74 | 11.77 | 1,651,875 | -0.02(-0.17%) |
Aug 31, 2006 | 11.69 | 11.84 | 11.63 | 11.79 | 2,466,402 | +0.08(+0.68%) |
Aug 30, 2006 | 11.61 | 11.75 | 11.54 | 11.71 | 2,374,894 | +0.06(+0.52%) |
Aug 29, 2006 | 11.61 | 11.67 | 11.38 | 11.65 | 2,755,407 | -0.02(-0.17%) |
Aug 28, 2006 | 11.57 | 11.78 | 11.51 | 11.67 | 2,265,983 | +0.08(+0.69%) |
Aug 25, 2006 | 11.54 | 11.75 | 11.44 | 11.59 | 2,334,125 | -0.04(-0.34%) |
Aug 24, 2006 | 11.75 | 11.75 | 11.44 | 11.63 | 2,076,519 | -0.05(-0.43%) |
Aug 23, 2006 | 11.90 | 12.00 | 11.49 | 11.68 | 3,490,056 | -0.16(-1.35%) |
Aug 22, 2006 | 11.93 | 12.09 | 11.81 | 11.84 | 3,664,864 | -0.17(-1.42%) |
Aug 21, 2006 | 12.10 | 12.10 | 11.86 | 12.01 | 3,615,243 | -0.07(-0.58%) |
Aug 18, 2006 | 12.03 | 12.10 | 11.90 | 12.08 | 3,074,619 | +0.05(+0.42%) |
Aug 17, 2006 | 11.87 | 12.05 | 11.84 | 12.03 | 3,773,549 | +0.09(+0.75%) |
Aug 16, 2006 | 11.87 | 12.03 | 11.66 | 11.94 | 5,614,415 | +0.11(+0.93%) |
Aug 15, 2006 | 11.72 | 11.95 | 11.58 | 11.83 | 5,950,516 | +0.23(+1.98%) |
Aug 14, 2006 | 11.70 | 11.78 | 11.59 | 11.60 | 5,112,996 | +0.01(+0.09%) |
Aug 11, 2006 | 11.56 | 11.68 | 11.49 | 11.59 | 1,867,158 | -0.02(-0.17%) |
Aug 10, 2006 | 11.63 | 11.68 | 11.47 | 11.61 | 3,667,801 | -0.11(-0.94%) |
Aug 09, 2006 | 11.75 | 11.89 | 11.65 | 11.72 | 6,599,797 | +0.12(+1.03%) |
Aug 08, 2006 | 11.50 | 11.78 | 11.45 | 11.60 | 4,053,970 | +0.10(+0.87%) |
Aug 07, 2006 | 11.58 | 11.60 | 11.42 | 11.50 | 2,320,046 | -0.12(-1.03%) |
Aug 04, 2006 | 11.62 | 11.76 | 11.39 | 11.62 | 5,682,531 | +0.08(+0.69%) |
Aug 03, 2006 | 11.11 | 11.55 | 11.11 | 11.54 | 7,520,498 | +0.32(+2.85%) |
Aug 02, 2006 | 11.07 | 11.50 | 11.04 | 11.22 | 5,455,016 | +0.10(+0.90%) |