Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 12.27 | 12.30 | 12.07 | 12.16 | 3,155,816 | -0.03(-0.25%) |
Oct 30, 2006 | 12.27 | 12.38 | 12.15 | 12.19 | 4,002,475 | -0.10(-0.79%) |
Oct 27, 2006 | 12.30 | 12.43 | 12.21 | 12.29 | 2,284,152 | -0.04(-0.29%) |
Oct 26, 2006 | 12.37 | 12.45 | 12.25 | 12.33 | 3,317,390 | +0.24(+1.95%) |
Oct 25, 2006 | 12.21 | 12.22 | 11.97 | 12.09 | 2,948,079 | -0.15(-1.19%) |
Oct 24, 2006 | 12.40 | 12.44 | 12.14 | 12.23 | 3,039,765 | -0.23(-1.84%) |
Oct 23, 2006 | 12.45 | 12.60 | 12.38 | 12.46 | 2,085,711 | -0.00(-0.02%) |
Oct 20, 2006 | 12.44 | 12.50 | 12.41 | 12.47 | 2,284,152 | +0.06(+0.48%) |
Oct 19, 2006 | 12.38 | 12.46 | 12.28 | 12.41 | 2,413,988 | +0.08(+0.66%) |
Oct 18, 2006 | 12.18 | 12.36 | 12.09 | 12.33 | 3,184,669 | +0.24(+1.96%) |
Oct 17, 2006 | 12.19 | 12.24 | 12.05 | 12.09 | 2,356,283 | -0.10(-0.82%) |
Oct 16, 2006 | 12.22 | 12.33 | 12.14 | 12.19 | 1,695,882 | -0.07(-0.53%) |
Oct 13, 2006 | 12.32 | 12.42 | 12.15 | 12.25 | 3,156,137 | -0.12(-0.95%) |
Oct 12, 2006 | 12.34 | 12.48 | 12.27 | 12.37 | 3,532,822 | +0.10(+0.84%) |
Oct 11, 2006 | 12.20 | 12.36 | 12.17 | 12.27 | 3,194,286 | +0.02(+0.14%) |
Oct 10, 2006 | 12.35 | 12.38 | 12.20 | 12.25 | 3,380,545 | -0.10(-0.82%) |
Oct 09, 2006 | 12.24 | 12.45 | 12.15 | 12.35 | 2,558,891 | +0.11(+0.92%) |
Oct 06, 2006 | 12.32 | 12.43 | 12.20 | 12.24 | 3,320,596 | -0.11(-0.87%) |
Oct 05, 2006 | 12.02 | 12.43 | 12.02 | 12.35 | 4,183,284 | +0.35(+2.91%) |
Oct 04, 2006 | 11.93 | 12.04 | 11.88 | 12.00 | 3,092,661 | +0.03(+0.23%) |
Oct 03, 2006 | 11.51 | 12.12 | 11.51 | 11.97 | 2,967,955 | -0.14(-1.12%) |
Oct 02, 2006 | 12.10 | 12.15 | 11.99 | 12.11 | 2,133,157 | +0.01(+0.10%) |
Sep 29, 2006 | 12.10 | 12.17 | 12.07 | 12.09 | 3,608,159 | -0.03(-0.25%) |
Sep 28, 2006 | 12.12 | 12.16 | 12.07 | 12.12 | 3,476,720 | +0.00(+0.00%) |
Sep 27, 2006 | 12.22 | 12.27 | 12.07 | 12.12 | 4,766,424 | -0.10(-0.80%) |
Sep 26, 2006 | 12.26 | 12.35 | 12.16 | 12.22 | 3,407,474 | -0.13(-1.08%) |
Sep 25, 2006 | 12.22 | 12.42 | 12.15 | 12.36 | 3,229,871 | +0.18(+1.47%) |
Sep 22, 2006 | 12.30 | 12.36 | 12.15 | 12.18 | 3,302,643 | -0.09(-0.70%) |
Sep 21, 2006 | 12.33 | 12.43 | 12.23 | 12.26 | 3,674,840 | -0.09(-0.75%) |
Sep 20, 2006 | 12.19 | 12.40 | 12.19 | 12.36 | 3,849,237 | +0.14(+1.12%) |
Sep 19, 2006 | 12.00 | 12.24 | 11.98 | 12.22 | 3,169,601 | +0.25(+2.13%) |
Sep 18, 2006 | 12.03 | 12.15 | 11.96 | 11.96 | 3,209,354 | -0.02(-0.17%) |
Sep 15, 2006 | 12.13 | 12.19 | 11.96 | 11.98 | 4,914,854 | -0.06(-0.48%) |
Sep 14, 2006 | 12.11 | 12.18 | 11.98 | 12.04 | 2,426,811 | -0.12(-0.97%) |
Sep 13, 2006 | 12.21 | 12.24 | 12.02 | 12.16 | 3,331,175 | -0.07(-0.58%) |
Sep 12, 2006 | 11.88 | 12.23 | 11.87 | 12.23 | 4,551,954 | +0.32(+2.66%) |
Sep 11, 2006 | 11.62 | 11.93 | 11.61 | 11.91 | 3,297,514 | +0.22(+1.84%) |
Sep 08, 2006 | 11.61 | 11.78 | 11.60 | 11.70 | 2,165,216 | +0.09(+0.81%) |
Sep 07, 2006 | 11.52 | 11.69 | 11.51 | 11.61 | 2,948,399 | +0.09(+0.76%) |
Sep 06, 2006 | 11.69 | 11.76 | 11.52 | 11.52 | 3,481,208 | -0.25(-2.13%) |
Sep 05, 2006 | 11.73 | 11.94 | 11.70 | 11.77 | 2,514,651 | -0.02(-0.20%) |
Sep 01, 2006 | 11.86 | 11.91 | 11.72 | 11.79 | 2,186,695 | +0.04(+0.31%) |
Aug 31, 2006 | 11.84 | 11.92 | 11.70 | 11.76 | 5,000,770 | -0.14(-1.21%) |
Aug 30, 2006 | 12.11 | 12.20 | 11.86 | 11.90 | 5,782,992 | -0.07(-0.59%) |
Aug 29, 2006 | 11.67 | 11.98 | 11.65 | 11.97 | 5,027,379 | +0.33(+2.80%) |
Aug 28, 2006 | 11.42 | 11.68 | 11.42 | 11.65 | 3,694,075 | +0.21(+1.82%) |
Aug 25, 2006 | 11.52 | 11.62 | 11.38 | 11.44 | 3,708,180 | -0.12(-1.03%) |
Aug 24, 2006 | 11.46 | 11.65 | 11.46 | 11.56 | 3,543,721 | +0.17(+1.52%) |
Aug 23, 2006 | 11.46 | 11.55 | 11.35 | 11.38 | 3,651,437 | -0.06(-0.48%) |
Aug 22, 2006 | 11.57 | 11.65 | 11.43 | 11.44 | 3,525,128 | -0.20(-1.73%) |
Aug 21, 2006 | 11.57 | 11.71 | 11.55 | 11.64 | 2,183,809 | +0.03(+0.23%) |
Aug 18, 2006 | 11.50 | 11.61 | 11.44 | 11.61 | 3,020,530 | +0.11(+0.94%) |
Aug 17, 2006 | 11.34 | 11.60 | 11.34 | 11.51 | 3,388,559 | +0.08(+0.71%) |
Aug 16, 2006 | 11.10 | 11.44 | 11.08 | 11.43 | 3,793,455 | +0.39(+3.54%) |
Aug 15, 2006 | 11.01 | 11.10 | 10.94 | 11.03 | 4,154,752 | +0.12(+1.07%) |
Aug 14, 2006 | 11.12 | 11.18 | 10.89 | 10.92 | 5,489,659 | -0.10(-0.89%) |
Aug 11, 2006 | 11.21 | 11.32 | 10.93 | 11.02 | 4,319,852 | -0.28(-2.49%) |
Aug 10, 2006 | 11.09 | 11.34 | 11.09 | 11.30 | 4,395,189 | +0.13(+1.14%) |
Aug 09, 2006 | 11.20 | 11.35 | 11.15 | 11.17 | 6,156,792 | -0.01(-0.07%) |
Aug 08, 2006 | 11.04 | 11.23 | 11.03 | 11.18 | 5,877,885 | +0.19(+1.70%) |
Aug 07, 2006 | 10.87 | 11.08 | 10.78 | 10.99 | 5,772,092 | +0.07(+0.63%) |
Aug 04, 2006 | 10.70 | 10.97 | 10.69 | 10.92 | 4,521,499 | +0.31(+2.96%) |
Aug 03, 2006 | 10.45 | 10.86 | 10.44 | 10.61 | 5,741,957 | -0.01(-0.08%) |
Aug 02, 2006 | 10.55 | 11.00 | 10.54 | 10.62 | 15,711,120 | +0.98(+10.19%) |