Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 11.37 | 11.53 | 11.16 | 11.48 | 7,343,390 | +0.12(+1.02%) |
Oct 30, 2006 | 11.34 | 11.54 | 11.25 | 11.37 | 7,413,615 | -0.02(-0.13%) |
Oct 27, 2006 | 12.03 | 12.03 | 11.35 | 11.38 | 12,092,133 | -0.39(-3.30%) |
Oct 26, 2006 | 11.77 | 11.87 | 11.59 | 11.77 | 6,132,993 | +0.04(+0.36%) |
Oct 25, 2006 | 11.41 | 11.87 | 11.37 | 11.73 | 7,810,242 | +0.27(+2.39%) |
Oct 24, 2006 | 11.05 | 11.53 | 11.04 | 11.45 | 5,535,422 | +0.34(+3.03%) |
Oct 23, 2006 | 10.95 | 11.26 | 10.90 | 11.12 | 4,236,126 | +0.02(+0.15%) |
Oct 20, 2006 | 11.51 | 11.51 | 11.04 | 11.10 | 7,200,046 | -0.30(-2.62%) |
Oct 19, 2006 | 11.07 | 11.40 | 11.07 | 11.40 | 6,511,209 | +0.39(+3.52%) |
Oct 18, 2006 | 11.07 | 11.21 | 10.85 | 11.01 | 7,606,668 | -0.10(-0.92%) |
Oct 17, 2006 | 11.24 | 11.24 | 10.94 | 11.11 | 8,868,879 | -0.09(-0.83%) |
Oct 16, 2006 | 10.87 | 11.24 | 10.84 | 11.21 | 7,813,398 | +0.42(+3.90%) |
Oct 13, 2006 | 10.70 | 10.98 | 10.68 | 10.79 | 8,854,677 | +0.20(+1.85%) |
Oct 12, 2006 | 10.14 | 10.59 | 10.10 | 10.59 | 8,415,178 | +0.45(+4.46%) |
Oct 11, 2006 | 10.32 | 10.44 | 10.04 | 10.14 | 9,032,738 | -0.21(-1.98%) |
Oct 10, 2006 | 10.11 | 10.48 | 10.11 | 10.34 | 8,893,603 | +0.10(+0.95%) |
Oct 09, 2006 | 10.45 | 10.65 | 10.20 | 10.25 | 7,922,024 | -0.14(-1.39%) |
Oct 06, 2006 | 10.19 | 10.39 | 10.06 | 10.39 | 8,772,090 | +0.12(+1.17%) |
Oct 05, 2006 | 10.42 | 10.42 | 10.11 | 10.27 | 12,700,751 | +0.22(+2.23%) |
Oct 04, 2006 | 9.914 | 10.11 | 9.813 | 10.05 | 16,960,812 | +0.15(+1.48%) |
Oct 03, 2006 | 10.41 | 10.49 | 9.878 | 9.901 | 17,726,450 | -0.88(-8.16%) |
Oct 02, 2006 | 11.13 | 11.17 | 10.72 | 10.78 | 6,372,337 | -0.35(-3.14%) |
Sep 29, 2006 | 11.12 | 11.25 | 10.98 | 11.13 | 5,516,748 | +0.01(+0.09%) |
Sep 28, 2006 | 11.20 | 11.29 | 11.04 | 11.12 | 9,552,456 | -0.01(-0.09%) |
Sep 27, 2006 | 11.07 | 11.24 | 10.94 | 11.13 | 9,867,286 | +0.15(+1.39%) |
Sep 26, 2006 | 10.79 | 11.07 | 10.70 | 10.98 | 5,642,732 | +0.18(+1.71%) |
Sep 25, 2006 | 10.65 | 10.84 | 10.43 | 10.79 | 8,392,558 | +0.09(+0.80%) |
Sep 22, 2006 | 11.01 | 11.01 | 10.65 | 10.71 | 6,208,215 | -0.22(-2.03%) |
Sep 21, 2006 | 10.93 | 11.20 | 10.88 | 10.93 | 8,083,252 | +0.09(+0.86%) |
Sep 20, 2006 | 11.18 | 11.38 | 10.79 | 10.84 | 9,349,146 | -0.34(-3.08%) |
Sep 19, 2006 | 11.56 | 11.61 | 11.08 | 11.18 | 6,432,041 | -0.34(-2.94%) |
Sep 18, 2006 | 11.41 | 11.61 | 11.28 | 11.52 | 5,160,888 | +0.27(+2.43%) |
Sep 15, 2006 | 11.15 | 11.35 | 11.06 | 11.25 | 5,206,916 | +0.10(+0.89%) |
Sep 14, 2006 | 11.43 | 11.58 | 11.05 | 11.15 | 6,130,626 | -0.32(-2.75%) |
Sep 13, 2006 | 11.14 | 11.58 | 11.13 | 11.46 | 7,654,800 | +0.39(+3.52%) |
Sep 12, 2006 | 11.49 | 11.49 | 10.92 | 11.07 | 7,741,069 | -0.18(-1.64%) |
Sep 11, 2006 | 11.77 | 11.77 | 11.23 | 11.26 | 9,739,197 | -0.56(-4.73%) |
Sep 08, 2006 | 12.37 | 12.44 | 11.78 | 11.82 | 8,798,128 | -0.52(-4.24%) |
Sep 07, 2006 | 12.49 | 12.60 | 12.23 | 12.34 | 6,716,624 | -0.13(-1.04%) |
Sep 06, 2006 | 12.73 | 12.84 | 12.43 | 12.47 | 6,124,839 | -0.47(-3.66%) |
Sep 05, 2006 | 12.65 | 12.99 | 12.55 | 12.94 | 7,026,193 | +0.20(+1.58%) |
Sep 01, 2006 | 12.52 | 12.76 | 12.47 | 12.74 | 3,987,839 | +0.33(+2.63%) |
Aug 31, 2006 | 12.35 | 12.63 | 12.27 | 12.41 | 4,401,826 | +0.03(+0.26%) |
Aug 30, 2006 | 12.63 | 12.66 | 12.27 | 12.38 | 5,163,781 | -0.33(-2.57%) |
Aug 29, 2006 | 12.56 | 12.76 | 12.39 | 12.71 | 4,778,990 | +0.10(+0.81%) |
Aug 28, 2006 | 12.86 | 12.86 | 12.58 | 12.61 | 3,616,198 | -0.31(-2.40%) |
Aug 25, 2006 | 12.74 | 12.99 | 12.69 | 12.92 | 4,413,135 | +0.23(+1.83%) |
Aug 24, 2006 | 12.65 | 12.71 | 12.44 | 12.68 | 3,698,785 | +0.07(+0.53%) |
Aug 23, 2006 | 12.93 | 12.94 | 12.52 | 12.62 | 3,795,312 | -0.31(-2.41%) |
Aug 22, 2006 | 12.76 | 12.99 | 12.75 | 12.93 | 5,825,791 | +0.23(+1.84%) |
Aug 21, 2006 | 12.64 | 12.76 | 12.58 | 12.70 | 3,615,146 | +0.10(+0.77%) |
Aug 18, 2006 | 12.36 | 12.63 | 12.20 | 12.60 | 5,546,995 | +0.41(+3.35%) |
Aug 17, 2006 | 12.35 | 12.37 | 12.05 | 12.19 | 4,772,940 | -0.31(-2.46%) |
Aug 16, 2006 | 12.39 | 12.68 | 12.35 | 12.50 | 4,518,341 | +0.19(+1.54%) |
Aug 15, 2006 | 12.13 | 12.33 | 12.02 | 12.31 | 3,700,889 | +0.21(+1.78%) |
Aug 14, 2006 | 12.30 | 12.30 | 11.99 | 12.09 | 4,992,295 | -0.23(-1.84%) |
Aug 11, 2006 | 12.51 | 12.54 | 12.20 | 12.32 | 4,686,408 | -0.17(-1.37%) |
Aug 10, 2006 | 12.38 | 12.51 | 12.25 | 12.49 | 6,420,206 | +0.02(+0.12%) |
Aug 09, 2006 | 12.59 | 12.78 | 12.45 | 12.47 | 6,893,633 | +0.03(+0.21%) |
Aug 08, 2006 | 12.50 | 12.68 | 12.36 | 12.45 | 5,539,104 | -0.05(-0.40%) |
Aug 07, 2006 | 12.64 | 12.64 | 12.22 | 12.50 | 5,584,606 | +0.12(+0.98%) |
Aug 04, 2006 | 12.67 | 12.77 | 12.27 | 12.38 | 5,897,331 | -0.23(-1.81%) |
Aug 03, 2006 | 12.53 | 12.70 | 12.41 | 12.60 | 5,199,288 | -0.11(-0.90%) |
Aug 02, 2006 | 12.88 | 13.05 | 12.57 | 12.72 | 5,901,276 | -0.02(-0.12%) |