Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 11.59 | 11.67 | 11.55 | 11.66 | 2,735,565 | +0.30(+2.66%) |
Oct 30, 2006 | 11.31 | 11.41 | 11.27 | 11.36 | 1,454,730 | +0.07(+0.65%) |
Oct 27, 2006 | 11.42 | 11.45 | 11.25 | 11.28 | 1,850,162 | -0.11(-0.94%) |
Oct 26, 2006 | 11.36 | 11.39 | 11.26 | 11.39 | 1,463,663 | +0.15(+1.37%) |
Oct 25, 2006 | 11.10 | 11.26 | 11.08 | 11.24 | 3,349,705 | -0.03(-0.30%) |
Oct 24, 2006 | 11.34 | 11.35 | 11.22 | 11.27 | 1,700,386 | -0.24(-2.04%) |
Oct 23, 2006 | 11.43 | 11.59 | 11.39 | 11.51 | 1,565,945 | -0.06(-0.52%) |
Oct 20, 2006 | 11.55 | 11.63 | 11.49 | 11.57 | 1,678,649 | -0.07(-0.58%) |
Oct 19, 2006 | 11.59 | 11.73 | 11.53 | 11.63 | 1,964,950 | +0.08(+0.70%) |
Oct 18, 2006 | 11.80 | 11.84 | 11.53 | 11.55 | 3,146,034 | -0.15(-1.32%) |
Oct 17, 2006 | 11.96 | 11.97 | 11.68 | 11.71 | 2,056,513 | -0.18(-1.53%) |
Oct 16, 2006 | 11.75 | 11.91 | 11.75 | 11.89 | 2,336,114 | +0.06(+0.51%) |
Oct 13, 2006 | 11.82 | 11.85 | 11.72 | 11.83 | 1,433,737 | -0.08(-0.68%) |
Oct 12, 2006 | 11.80 | 11.92 | 11.69 | 11.91 | 2,108,324 | +0.24(+2.01%) |
Oct 11, 2006 | 11.32 | 11.75 | 11.31 | 11.67 | 2,058,895 | +0.28(+2.42%) |
Oct 10, 2006 | 11.44 | 11.45 | 11.34 | 11.40 | 699,300 | -0.05(-0.41%) |
Oct 09, 2006 | 11.32 | 11.47 | 11.32 | 11.45 | 2,978,690 | +0.12(+1.07%) |
Oct 06, 2006 | 11.44 | 11.44 | 11.29 | 11.32 | 3,253,081 | -0.24(-2.03%) |
Oct 05, 2006 | 11.59 | 11.63 | 11.53 | 11.56 | 1,203,267 | -0.13(-1.15%) |
Oct 04, 2006 | 11.53 | 11.71 | 11.51 | 11.69 | 1,192,846 | +0.19(+1.69%) |
Oct 03, 2006 | 11.42 | 11.57 | 11.38 | 11.50 | 1,589,915 | -0.05(-0.46%) |
Oct 02, 2006 | 11.51 | 11.65 | 11.50 | 11.55 | 2,824,002 | -0.04(-0.35%) |
Sep 29, 2006 | 11.65 | 11.73 | 11.59 | 11.59 | 1,694,431 | -0.29(-2.43%) |
Sep 28, 2006 | 11.78 | 11.96 | 11.70 | 11.88 | 3,399,879 | +0.58(+5.11%) |
Sep 27, 2006 | 11.27 | 11.40 | 11.27 | 11.30 | 1,116,618 | -0.09(-0.83%) |
Sep 26, 2006 | 11.37 | 11.42 | 11.29 | 11.40 | 1,664,654 | +0.10(+0.89%) |
Sep 25, 2006 | 11.16 | 11.32 | 11.00 | 11.30 | 1,262,969 | +0.14(+1.26%) |
Sep 22, 2006 | 11.23 | 11.25 | 11.12 | 11.16 | 1,222,027 | -0.17(-1.54%) |
Sep 21, 2006 | 11.40 | 11.43 | 11.29 | 11.33 | 1,098,305 | -0.03(-0.24%) |
Sep 20, 2006 | 11.33 | 11.45 | 11.31 | 11.36 | 2,410,555 | +0.18(+1.62%) |
Sep 19, 2006 | 11.30 | 11.30 | 11.06 | 11.18 | 1,773,338 | -0.13(-1.13%) |
Sep 18, 2006 | 11.24 | 11.32 | 11.13 | 11.30 | 1,925,645 | +0.08(+0.72%) |
Sep 15, 2006 | 11.26 | 11.32 | 11.18 | 11.22 | 4,084,589 | +0.04(+0.36%) |
Sep 14, 2006 | 11.11 | 11.22 | 11.10 | 11.18 | 1,059,596 | -0.16(-1.42%) |
Sep 13, 2006 | 11.31 | 11.38 | 11.29 | 11.34 | 1,182,870 | -0.17(-1.46%) |
Sep 12, 2006 | 11.31 | 11.52 | 11.28 | 11.51 | 2,832,935 | +0.49(+4.45%) |
Sep 11, 2006 | 10.86 | 11.03 | 10.79 | 11.02 | 3,984,391 | +0.33(+3.08%) |
Sep 08, 2006 | 10.62 | 10.73 | 10.60 | 10.69 | 817,811 | +0.08(+0.76%) |
Sep 07, 2006 | 10.62 | 10.75 | 10.58 | 10.61 | 1,300,190 | -0.11(-1.06%) |
Sep 06, 2006 | 10.84 | 10.85 | 10.71 | 10.73 | 684,114 | -0.29(-2.62%) |
Sep 05, 2006 | 10.86 | 11.04 | 10.83 | 11.02 | 1,339,941 | -0.06(-0.55%) |
Sep 01, 2006 | 11.04 | 11.09 | 10.93 | 11.08 | 1,326,244 | +0.00(+0.00%) |
Aug 31, 2006 | 11.17 | 11.18 | 11.00 | 11.08 | 1,386,393 | -0.32(-2.77%) |
Aug 30, 2006 | 11.26 | 11.40 | 11.20 | 11.39 | 1,006,296 | +0.11(+0.95%) |
Aug 29, 2006 | 11.13 | 11.29 | 11.04 | 11.28 | 1,264,905 | +0.34(+3.07%) |
Aug 28, 2006 | 10.83 | 10.98 | 10.81 | 10.95 | 866,198 | +0.20(+1.87%) |
Aug 25, 2006 | 10.69 | 10.79 | 10.67 | 10.75 | 723,717 | +0.02(+0.19%) |
Aug 24, 2006 | 10.81 | 10.81 | 10.65 | 10.73 | 943,914 | +0.06(+0.57%) |
Aug 23, 2006 | 10.79 | 10.85 | 10.63 | 10.67 | 1,225,749 | -0.13(-1.24%) |
Aug 22, 2006 | 10.77 | 10.93 | 10.76 | 10.80 | 1,462,025 | -0.11(-1.05%) |
Aug 21, 2006 | 10.96 | 10.97 | 10.84 | 10.91 | 1,640,833 | -0.23(-2.11%) |
Aug 18, 2006 | 11.09 | 11.16 | 10.95 | 11.15 | 1,727,185 | +0.15(+1.34%) |
Aug 17, 2006 | 10.98 | 11.20 | 10.96 | 11.00 | 1,404,854 | +0.06(+0.55%) |
Aug 16, 2006 | 10.70 | 11.00 | 10.65 | 10.94 | 1,453,985 | +0.30(+2.78%) |
Aug 15, 2006 | 10.55 | 10.71 | 10.50 | 10.65 | 2,436,312 | +0.60(+5.95%) |
Aug 14, 2006 | 10.08 | 10.19 | 10.04 | 10.05 | 791,607 | +0.12(+1.22%) |
Aug 11, 2006 | 10.00 | 10.01 | 9.880 | 9.927 | 815,131 | -0.26(-2.51%) |
Aug 10, 2006 | 10.09 | 10.24 | 10.08 | 10.18 | 776,570 | +0.07(+0.66%) |
Aug 09, 2006 | 10.14 | 10.37 | 10.10 | 10.12 | 902,674 | +0.14(+1.41%) |
Aug 08, 2006 | 10.01 | 10.14 | 9.954 | 9.974 | 733,841 | -0.06(-0.60%) |
Aug 07, 2006 | 10.09 | 10.13 | 10.03 | 10.03 | 780,739 | -0.08(-0.80%) |
Aug 04, 2006 | 10.20 | 10.27 | 10.08 | 10.12 | 1,352,596 | +0.05(+0.47%) |
Aug 03, 2006 | 9.853 | 10.14 | 9.840 | 10.07 | 1,056,469 | +0.07(+0.74%) |
Aug 02, 2006 | 9.941 | 10.04 | 9.941 | 9.994 | 700,045 | +0.09(+0.88%) |