Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 13.38 | 13.63 | 13.21 | 13.34 | 1,549,939 | +0.01(+0.05%) |
Oct 30, 2006 | 13.02 | 13.53 | 13.02 | 13.33 | 2,233,844 | +0.40(+3.08%) |
Oct 27, 2006 | 12.77 | 13.28 | 12.70 | 12.93 | 1,403,893 | +0.16(+1.22%) |
Oct 26, 2006 | 12.70 | 12.83 | 12.69 | 12.78 | 1,259,067 | +0.14(+1.14%) |
Oct 25, 2006 | 12.70 | 12.72 | 12.56 | 12.63 | 726,572 | -0.06(-0.50%) |
Oct 24, 2006 | 12.68 | 12.77 | 12.62 | 12.70 | 1,153,738 | -0.03(-0.26%) |
Oct 23, 2006 | 12.71 | 13.00 | 12.70 | 12.73 | 1,811,066 | +0.07(+0.52%) |
Oct 20, 2006 | 12.58 | 12.73 | 12.39 | 12.66 | 1,071,572 | +0.10(+0.78%) |
Oct 19, 2006 | 12.52 | 13.43 | 12.24 | 12.56 | 5,570,713 | +1.10(+9.57%) |
Oct 18, 2006 | 11.40 | 11.50 | 11.25 | 11.47 | 1,282,717 | +0.08(+0.67%) |
Oct 17, 2006 | 11.61 | 11.62 | 11.35 | 11.39 | 771,190 | -0.24(-2.03%) |
Oct 16, 2006 | 11.59 | 11.67 | 11.58 | 11.63 | 480,561 | +0.08(+0.71%) |
Oct 13, 2006 | 11.54 | 11.62 | 11.45 | 11.55 | 436,187 | -0.03(-0.27%) |
Oct 12, 2006 | 11.40 | 11.62 | 11.40 | 11.58 | 466,664 | +0.22(+1.90%) |
Oct 11, 2006 | 11.40 | 11.47 | 11.28 | 11.36 | 464,226 | -0.08(-0.72%) |
Oct 10, 2006 | 11.50 | 11.56 | 11.37 | 11.44 | 402,296 | -0.05(-0.39%) |
Oct 09, 2006 | 11.44 | 11.52 | 11.33 | 11.49 | 467,883 | +0.05(+0.45%) |
Oct 06, 2006 | 11.33 | 11.51 | 11.26 | 11.44 | 734,374 | +0.11(+0.96%) |
Oct 05, 2006 | 11.11 | 11.33 | 11.11 | 11.33 | 495,434 | +0.17(+1.54%) |
Oct 04, 2006 | 11.06 | 11.23 | 10.99 | 11.16 | 791,183 | +0.08(+0.72%) |
Oct 03, 2006 | 11.19 | 11.23 | 11.07 | 11.08 | 429,604 | -0.11(-0.97%) |
Oct 02, 2006 | 11.08 | 11.28 | 10.99 | 11.18 | 558,095 | +0.04(+0.39%) |
Sep 29, 2006 | 11.21 | 11.24 | 11.11 | 11.14 | 742,420 | -0.07(-0.62%) |
Sep 28, 2006 | 11.33 | 11.34 | 11.18 | 11.21 | 1,047,678 | -0.12(-1.05%) |
Sep 27, 2006 | 11.29 | 11.39 | 11.25 | 11.33 | 672,445 | +0.03(+0.27%) |
Sep 26, 2006 | 11.39 | 11.39 | 11.14 | 11.30 | 646,844 | -0.07(-0.60%) |
Sep 25, 2006 | 11.34 | 11.43 | 11.07 | 11.37 | 812,151 | +0.03(+0.24%) |
Sep 22, 2006 | 11.32 | 11.39 | 11.26 | 11.34 | 673,176 | -0.01(-0.09%) |
Sep 21, 2006 | 11.59 | 11.59 | 11.34 | 11.35 | 1,033,293 | -0.15(-1.30%) |
Sep 20, 2006 | 11.35 | 11.52 | 11.24 | 11.50 | 750,953 | +0.19(+1.71%) |
Sep 19, 2006 | 11.20 | 11.32 | 11.09 | 11.31 | 1,196,650 | +0.11(+0.95%) |
Sep 18, 2006 | 11.08 | 11.25 | 11.00 | 11.20 | 942,593 | +0.11(+0.96%) |
Sep 15, 2006 | 11.10 | 11.18 | 11.04 | 11.09 | 687,317 | +0.02(+0.15%) |
Sep 14, 2006 | 10.92 | 11.14 | 10.86 | 11.08 | 584,183 | +0.16(+1.50%) |
Sep 13, 2006 | 10.95 | 11.02 | 10.86 | 10.91 | 852,137 | -0.08(-0.71%) |
Sep 12, 2006 | 10.70 | 11.06 | 10.51 | 10.99 | 1,645,515 | +0.12(+1.13%) |
Sep 11, 2006 | 11.18 | 11.18 | 10.83 | 10.87 | 659,522 | -0.31(-2.73%) |
Sep 08, 2006 | 11.11 | 11.26 | 10.96 | 11.17 | 549,805 | +0.08(+0.72%) |
Sep 07, 2006 | 11.24 | 11.26 | 11.07 | 11.09 | 566,872 | -0.17(-1.55%) |
Sep 06, 2006 | 11.40 | 11.40 | 11.22 | 11.27 | 487,144 | -0.13(-1.17%) |
Sep 05, 2006 | 11.36 | 11.42 | 11.28 | 11.40 | 692,925 | +0.10(+0.93%) |
Sep 01, 2006 | 11.26 | 11.38 | 11.23 | 11.30 | 704,385 | +0.04(+0.35%) |
Aug 31, 2006 | 10.90 | 11.29 | 10.89 | 11.26 | 1,545,063 | -0.04(-0.34%) |
Aug 30, 2006 | 11.25 | 11.44 | 11.23 | 11.30 | 1,476,551 | +0.09(+0.84%) |
Aug 29, 2006 | 11.16 | 11.26 | 11.05 | 11.20 | 1,497,519 | +0.10(+0.87%) |
Aug 28, 2006 | 10.87 | 11.17 | 10.87 | 11.11 | 986,968 | +0.28(+2.59%) |
Aug 25, 2006 | 10.73 | 10.87 | 10.72 | 10.83 | 732,667 | +0.10(+0.98%) |
Aug 24, 2006 | 10.84 | 10.88 | 10.64 | 10.72 | 1,198,844 | -0.07(-0.61%) |
Aug 23, 2006 | 10.95 | 10.98 | 10.65 | 10.79 | 1,244,681 | -0.10(-0.89%) |
Aug 22, 2006 | 11.03 | 11.04 | 10.84 | 10.88 | 595,886 | -0.13(-1.17%) |
Aug 21, 2006 | 10.92 | 11.06 | 10.88 | 11.01 | 990,137 | +0.08(+0.75%) |
Aug 18, 2006 | 10.89 | 11.06 | 10.83 | 10.93 | 488,607 | -0.01(-0.07%) |
Aug 17, 2006 | 10.95 | 11.02 | 10.88 | 10.94 | 693,657 | -0.01(-0.09%) |
Aug 16, 2006 | 10.73 | 11.05 | 10.73 | 10.95 | 884,077 | +0.27(+2.55%) |
Aug 15, 2006 | 10.64 | 10.75 | 10.62 | 10.68 | 713,893 | +0.13(+1.25%) |
Aug 14, 2006 | 10.62 | 10.77 | 10.50 | 10.54 | 633,922 | -0.06(-0.54%) |
Aug 11, 2006 | 10.68 | 10.68 | 10.51 | 10.60 | 479,342 | -0.08(-0.77%) |
Aug 10, 2006 | 10.65 | 10.72 | 10.62 | 10.68 | 775,335 | +0.01(+0.10%) |
Aug 09, 2006 | 10.75 | 10.83 | 10.61 | 10.67 | 618,561 | -0.06(-0.59%) |
Aug 08, 2006 | 10.83 | 10.87 | 10.70 | 10.74 | 577,356 | -0.08(-0.72%) |
Aug 07, 2006 | 10.70 | 10.84 | 10.70 | 10.82 | 618,805 | +0.01(+0.08%) |
Aug 04, 2006 | 10.70 | 10.90 | 10.69 | 10.81 | 1,355,618 | +0.17(+1.64%) |
Aug 03, 2006 | 10.51 | 10.68 | 10.33 | 10.63 | 583,696 | +0.12(+1.17%) |
Aug 02, 2006 | 10.32 | 10.56 | 10.23 | 10.51 | 766,070 | +0.19(+1.87%) |