Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 11.54 | 11.63 | 11.54 | 11.57 | 843,867 | +0.05(+0.44%) |
Oct 30, 2006 | 11.53 | 11.58 | 11.47 | 11.52 | 569,744 | -0.01(-0.12%) |
Oct 27, 2006 | 11.57 | 11.65 | 11.47 | 11.53 | 567,355 | -0.02(-0.20%) |
Oct 26, 2006 | 11.65 | 11.69 | 11.46 | 11.56 | 697,250 | -0.07(-0.63%) |
Oct 25, 2006 | 11.47 | 11.63 | 11.44 | 11.63 | 822,068 | +0.21(+1.88%) |
Oct 24, 2006 | 11.31 | 11.46 | 11.29 | 11.42 | 891,644 | +0.16(+1.46%) |
Oct 23, 2006 | 11.25 | 11.42 | 11.21 | 11.25 | 832,221 | +0.05(+0.42%) |
Oct 20, 2006 | 11.23 | 11.25 | 11.10 | 11.21 | 496,884 | -0.03(-0.24%) |
Oct 19, 2006 | 11.07 | 11.27 | 10.99 | 11.23 | 1,384,945 | +0.25(+2.26%) |
Oct 18, 2006 | 11.05 | 11.05 | 10.96 | 10.98 | 695,757 | -0.01(-0.09%) |
Oct 17, 2006 | 11.04 | 11.05 | 10.90 | 10.99 | 860,290 | +0.00(+0.03%) |
Oct 16, 2006 | 11.13 | 11.13 | 10.95 | 10.99 | 816,992 | -0.01(-0.12%) |
Oct 13, 2006 | 10.88 | 11.06 | 10.78 | 11.00 | 1,760,296 | +0.20(+1.89%) |
Oct 12, 2006 | 10.85 | 10.86 | 10.77 | 10.80 | 995,560 | -0.01(-0.09%) |
Oct 11, 2006 | 10.88 | 10.88 | 10.74 | 10.81 | 802,062 | -0.07(-0.62%) |
Oct 10, 2006 | 10.88 | 10.88 | 10.80 | 10.88 | 1,082,455 | +0.08(+0.78%) |
Oct 09, 2006 | 10.73 | 10.87 | 10.72 | 10.79 | 1,755,817 | +0.07(+0.62%) |
Oct 06, 2006 | 10.73 | 10.88 | 10.38 | 10.73 | 8,544,678 | -0.18(-1.69%) |
Oct 05, 2006 | 10.99 | 11.17 | 10.85 | 10.91 | 2,902,473 | -0.10(-0.94%) |
Oct 04, 2006 | 11.37 | 11.49 | 10.98 | 11.01 | 1,683,852 | -0.36(-3.12%) |
Oct 03, 2006 | 11.68 | 11.68 | 11.35 | 11.37 | 1,350,307 | -0.32(-2.72%) |
Oct 02, 2006 | 11.65 | 11.75 | 11.54 | 11.69 | 620,209 | +0.03(+0.29%) |
Sep 29, 2006 | 11.63 | 11.71 | 11.49 | 11.65 | 693,070 | +0.05(+0.40%) |
Sep 28, 2006 | 11.68 | 11.74 | 11.57 | 11.61 | 564,369 | -0.07(-0.60%) |
Sep 27, 2006 | 11.89 | 11.89 | 11.47 | 11.68 | 1,529,173 | +0.20(+1.78%) |
Sep 26, 2006 | 11.38 | 11.58 | 11.35 | 11.47 | 727,708 | +0.09(+0.82%) |
Sep 25, 2006 | 11.34 | 11.40 | 11.06 | 11.38 | 483,745 | +0.04(+0.35%) |
Sep 22, 2006 | 11.42 | 11.42 | 11.05 | 11.34 | 626,181 | -0.08(-0.73%) |
Sep 21, 2006 | 11.47 | 11.65 | 11.41 | 11.42 | 365,198 | -0.05(-0.44%) |
Sep 20, 2006 | 11.99 | 12.01 | 11.47 | 11.47 | 719,944 | -0.50(-4.17%) |
Sep 19, 2006 | 11.76 | 11.97 | 11.76 | 11.97 | 470,905 | +0.21(+1.79%) |
Sep 18, 2006 | 11.78 | 11.83 | 11.64 | 11.76 | 538,689 | +0.21(+1.86%) |
Sep 15, 2006 | 11.46 | 11.56 | 11.42 | 11.55 | 403,121 | +0.10(+0.91%) |
Sep 14, 2006 | 11.39 | 11.45 | 11.33 | 11.44 | 372,364 | +0.12(+1.07%) |
Sep 13, 2006 | 11.17 | 11.52 | 11.13 | 11.32 | 576,314 | +0.20(+1.81%) |
Sep 12, 2006 | 10.85 | 11.27 | 10.85 | 11.12 | 747,416 | +0.27(+2.50%) |
Sep 11, 2006 | 11.24 | 11.25 | 10.70 | 10.85 | 2,298,089 | -0.64(-5.54%) |
Sep 08, 2006 | 12.09 | 12.13 | 11.45 | 11.49 | 958,532 | -0.57(-4.75%) |
Sep 07, 2006 | 12.09 | 12.11 | 11.89 | 12.06 | 459,558 | -0.05(-0.39%) |
Sep 06, 2006 | 12.32 | 12.35 | 12.11 | 12.11 | 306,670 | -0.22(-1.77%) |
Sep 05, 2006 | 12.17 | 12.34 | 12.17 | 12.32 | 345,788 | +0.16(+1.29%) |
Sep 01, 2006 | 12.13 | 12.26 | 12.12 | 12.17 | 233,810 | +0.05(+0.44%) |
Aug 31, 2006 | 12.19 | 12.27 | 11.98 | 12.11 | 432,384 | +0.00(+0.00%) |
Aug 30, 2006 | 12.42 | 12.49 | 12.07 | 12.11 | 390,281 | -0.24(-1.98%) |
Aug 29, 2006 | 12.40 | 12.41 | 12.25 | 12.36 | 255,907 | -0.01(-0.08%) |
Aug 28, 2006 | 12.35 | 12.50 | 12.26 | 12.37 | 405,808 | +0.03(+0.27%) |
Aug 25, 2006 | 12.39 | 12.59 | 12.27 | 12.33 | 539,585 | -0.03(-0.27%) |
Aug 24, 2006 | 12.14 | 12.39 | 12.14 | 12.37 | 422,232 | +0.24(+1.96%) |
Aug 23, 2006 | 12.38 | 12.39 | 12.13 | 12.13 | 505,245 | -0.18(-1.44%) |
Aug 22, 2006 | 12.21 | 12.36 | 12.14 | 12.31 | 678,139 | +0.08(+0.68%) |
Aug 21, 2006 | 11.85 | 12.22 | 11.84 | 12.22 | 817,291 | +0.37(+3.14%) |
Aug 18, 2006 | 12.30 | 12.30 | 11.72 | 11.85 | 1,643,241 | -0.48(-3.91%) |
Aug 17, 2006 | 12.87 | 12.87 | 12.16 | 12.33 | 1,284,015 | -0.51(-3.96%) |
Aug 16, 2006 | 12.81 | 12.89 | 12.66 | 12.84 | 510,918 | +0.08(+0.60%) |
Aug 15, 2006 | 12.68 | 12.89 | 12.67 | 12.77 | 642,007 | +0.11(+0.87%) |
Aug 14, 2006 | 13.06 | 13.16 | 12.45 | 12.66 | 1,608,603 | -1.00(-7.31%) |
Aug 11, 2006 | 13.46 | 13.70 | 13.44 | 13.65 | 840,881 | +0.27(+2.03%) |
Aug 10, 2006 | 13.88 | 13.95 | 13.29 | 13.38 | 1,052,594 | -0.50(-3.59%) |
Aug 09, 2006 | 13.85 | 13.96 | 13.74 | 13.88 | 956,741 | +0.15(+1.10%) |
Aug 08, 2006 | 13.63 | 13.79 | 13.62 | 13.73 | 1,128,441 | +0.18(+1.31%) |
Aug 07, 2006 | 13.48 | 13.61 | 13.40 | 13.55 | 576,015 | +0.19(+1.43%) |
Aug 04, 2006 | 13.47 | 13.66 | 13.26 | 13.36 | 710,687 | -0.05(-0.40%) |
Aug 03, 2006 | 13.15 | 13.48 | 13.13 | 13.42 | 907,172 | +0.22(+1.65%) |
Aug 02, 2006 | 13.16 | 13.36 | 13.16 | 13.20 | 716,660 | +0.08(+0.64%) |