Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 12.96 | 13.20 | 12.80 | 12.92 | 1,600,237 | +0.01(+0.05%) |
Oct 30, 2006 | 12.61 | 13.10 | 12.61 | 12.91 | 2,306,335 | +0.39(+3.08%) |
Oct 27, 2006 | 12.37 | 12.87 | 12.30 | 12.53 | 1,449,451 | +0.15(+1.22%) |
Oct 26, 2006 | 12.30 | 12.42 | 12.29 | 12.37 | 1,299,925 | +0.14(+1.14%) |
Oct 25, 2006 | 12.30 | 12.32 | 12.17 | 12.24 | 750,150 | -0.06(-0.50%) |
Oct 24, 2006 | 12.29 | 12.37 | 12.23 | 12.30 | 1,191,178 | -0.03(-0.26%) |
Oct 23, 2006 | 12.31 | 12.59 | 12.30 | 12.33 | 1,869,838 | +0.06(+0.52%) |
Oct 20, 2006 | 12.19 | 12.33 | 12.00 | 12.27 | 1,106,346 | +0.10(+0.78%) |
Oct 19, 2006 | 12.13 | 13.01 | 11.86 | 12.17 | 5,751,489 | +1.06(+9.57%) |
Oct 18, 2006 | 11.04 | 11.13 | 10.90 | 11.11 | 1,324,342 | +0.07(+0.67%) |
Oct 17, 2006 | 11.24 | 11.25 | 11.00 | 11.03 | 796,216 | -0.23(-2.03%) |
Oct 16, 2006 | 11.22 | 11.30 | 11.21 | 11.26 | 496,156 | +0.08(+0.71%) |
Oct 13, 2006 | 11.17 | 11.25 | 11.09 | 11.18 | 450,342 | -0.03(-0.27%) |
Oct 12, 2006 | 11.04 | 11.26 | 11.04 | 11.21 | 481,808 | +0.21(+1.90%) |
Oct 11, 2006 | 11.04 | 11.11 | 10.92 | 11.00 | 479,290 | -0.08(-0.72%) |
Oct 10, 2006 | 11.14 | 11.19 | 11.02 | 11.08 | 415,351 | -0.04(-0.39%) |
Oct 09, 2006 | 11.08 | 11.16 | 10.97 | 11.13 | 483,066 | +0.05(+0.45%) |
Oct 06, 2006 | 10.97 | 11.15 | 10.91 | 11.08 | 758,205 | +0.11(+0.96%) |
Oct 05, 2006 | 10.77 | 10.98 | 10.77 | 10.97 | 511,512 | +0.17(+1.54%) |
Oct 04, 2006 | 10.72 | 10.88 | 10.65 | 10.81 | 816,858 | +0.08(+0.72%) |
Oct 03, 2006 | 10.84 | 10.88 | 10.73 | 10.73 | 443,545 | -0.11(-0.97%) |
Oct 02, 2006 | 10.74 | 10.92 | 10.65 | 10.83 | 576,206 | +0.04(+0.39%) |
Sep 29, 2006 | 10.86 | 10.88 | 10.76 | 10.79 | 766,512 | -0.07(-0.62%) |
Sep 28, 2006 | 10.98 | 10.99 | 10.83 | 10.86 | 1,081,676 | -0.12(-1.05%) |
Sep 27, 2006 | 10.93 | 11.03 | 10.90 | 10.97 | 694,266 | +0.03(+0.27%) |
Sep 26, 2006 | 11.04 | 11.04 | 10.79 | 10.94 | 667,835 | -0.07(-0.60%) |
Sep 25, 2006 | 10.98 | 11.07 | 10.72 | 11.01 | 838,507 | +0.03(+0.23%) |
Sep 22, 2006 | 10.96 | 11.03 | 10.91 | 10.98 | 695,021 | -0.01(-0.09%) |
Sep 21, 2006 | 11.22 | 11.22 | 10.98 | 10.99 | 1,066,824 | -0.14(-1.30%) |
Sep 20, 2006 | 10.99 | 11.15 | 10.88 | 11.14 | 775,323 | +0.19(+1.70%) |
Sep 19, 2006 | 10.85 | 10.96 | 10.74 | 10.95 | 1,235,482 | +0.10(+0.95%) |
Sep 18, 2006 | 10.73 | 10.90 | 10.65 | 10.85 | 973,181 | +0.10(+0.96%) |
Sep 15, 2006 | 10.76 | 10.83 | 10.69 | 10.75 | 709,622 | +0.02(+0.15%) |
Sep 14, 2006 | 10.58 | 10.79 | 10.52 | 10.73 | 603,141 | +0.16(+1.50%) |
Sep 13, 2006 | 10.61 | 10.68 | 10.52 | 10.57 | 879,790 | -0.08(-0.71%) |
Sep 12, 2006 | 10.36 | 10.71 | 10.18 | 10.65 | 1,698,914 | +0.12(+1.13%) |
Sep 11, 2006 | 10.83 | 10.83 | 10.49 | 10.53 | 680,925 | -0.30(-2.73%) |
Sep 08, 2006 | 10.77 | 10.90 | 10.62 | 10.82 | 567,647 | +0.08(+0.72%) |
Sep 07, 2006 | 10.88 | 10.91 | 10.72 | 10.75 | 585,268 | -0.17(-1.55%) |
Sep 06, 2006 | 11.04 | 11.04 | 10.87 | 10.91 | 502,953 | -0.13(-1.17%) |
Sep 05, 2006 | 11.00 | 11.06 | 10.92 | 11.04 | 715,411 | +0.10(+0.93%) |
Sep 01, 2006 | 10.90 | 11.02 | 10.88 | 10.94 | 727,243 | +0.04(+0.35%) |
Aug 31, 2006 | 10.56 | 10.94 | 10.55 | 10.90 | 1,595,202 | -0.04(-0.35%) |
Aug 30, 2006 | 10.90 | 11.08 | 10.88 | 10.94 | 1,524,466 | +0.09(+0.84%) |
Aug 29, 2006 | 10.81 | 10.90 | 10.70 | 10.85 | 1,546,115 | +0.09(+0.87%) |
Aug 28, 2006 | 10.53 | 10.82 | 10.53 | 10.76 | 1,018,996 | +0.27(+2.60%) |
Aug 25, 2006 | 10.39 | 10.53 | 10.38 | 10.49 | 756,443 | +0.10(+0.98%) |
Aug 24, 2006 | 10.50 | 10.54 | 10.30 | 10.38 | 1,237,748 | -0.06(-0.61%) |
Aug 23, 2006 | 10.61 | 10.63 | 10.32 | 10.45 | 1,285,073 | -0.09(-0.89%) |
Aug 22, 2006 | 10.69 | 10.70 | 10.50 | 10.54 | 615,224 | -0.13(-1.17%) |
Aug 21, 2006 | 10.58 | 10.72 | 10.53 | 10.67 | 1,022,268 | +0.08(+0.75%) |
Aug 18, 2006 | 10.55 | 10.71 | 10.49 | 10.59 | 504,463 | -0.01(-0.08%) |
Aug 17, 2006 | 10.60 | 10.67 | 10.54 | 10.59 | 716,167 | -0.01(-0.09%) |
Aug 16, 2006 | 10.39 | 10.70 | 10.39 | 10.60 | 912,767 | +0.26(+2.56%) |
Aug 15, 2006 | 10.31 | 10.41 | 10.29 | 10.34 | 737,060 | +0.13(+1.24%) |
Aug 14, 2006 | 10.29 | 10.43 | 10.17 | 10.21 | 654,493 | -0.06(-0.54%) |
Aug 11, 2006 | 10.35 | 10.35 | 10.18 | 10.27 | 494,897 | -0.08(-0.77%) |
Aug 10, 2006 | 10.32 | 10.39 | 10.29 | 10.35 | 800,496 | +0.01(+0.10%) |
Aug 09, 2006 | 10.41 | 10.49 | 10.28 | 10.34 | 638,634 | -0.06(-0.59%) |
Aug 08, 2006 | 10.49 | 10.53 | 10.36 | 10.40 | 596,092 | -0.08(-0.72%) |
Aug 07, 2006 | 10.37 | 10.50 | 10.36 | 10.48 | 638,886 | +0.01(+0.08%) |
Aug 04, 2006 | 10.37 | 10.56 | 10.36 | 10.47 | 1,399,609 | +0.17(+1.64%) |
Aug 03, 2006 | 10.18 | 10.34 | 10.00 | 10.30 | 602,637 | +0.12(+1.17%) |
Aug 02, 2006 | 9.991 | 10.23 | 9.909 | 10.18 | 790,930 | +0.19(+1.87%) |