Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 10.51 | 10.59 | 10.44 | 10.59 | 15,117 | +0.15(+1.44%) |
Oct 30, 2006 | 10.50 | 10.63 | 10.40 | 10.44 | 34,167 | -0.03(-0.33%) |
Oct 27, 2006 | 10.65 | 10.65 | 10.35 | 10.47 | 56,720 | -0.16(-1.53%) |
Oct 26, 2006 | 10.53 | 10.64 | 10.47 | 10.64 | 54,767 | +0.15(+1.41%) |
Oct 25, 2006 | 10.53 | 10.55 | 10.34 | 10.49 | 57,055 | -0.04(-0.42%) |
Oct 24, 2006 | 10.32 | 10.58 | 10.32 | 10.53 | 20,638 | +0.22(+2.16%) |
Oct 23, 2006 | 10.31 | 10.34 | 10.26 | 10.31 | 75,387 | -0.03(-0.30%) |
Oct 20, 2006 | 10.35 | 10.35 | 10.31 | 10.34 | 24,717 | -0.00(-0.03%) |
Oct 19, 2006 | 10.34 | 10.35 | 10.28 | 10.35 | 97,589 | +0.00(+0.00%) |
Oct 18, 2006 | 10.30 | 10.42 | 10.27 | 10.35 | 117,143 | +0.04(+0.36%) |
Oct 17, 2006 | 10.27 | 10.31 | 10.26 | 10.31 | 81,364 | +0.02(+0.15%) |
Oct 16, 2006 | 10.32 | 10.32 | 10.25 | 10.29 | 27,663 | -0.01(-0.09%) |
Oct 13, 2006 | 10.25 | 10.31 | 10.25 | 10.30 | 45,005 | +0.03(+0.24%) |
Oct 12, 2006 | 10.21 | 10.28 | 10.21 | 10.28 | 58,083 | +0.03(+0.31%) |
Oct 11, 2006 | 10.21 | 10.25 | 10.20 | 10.25 | 25,068 | +0.03(+0.31%) |
Oct 10, 2006 | 10.20 | 10.34 | 10.15 | 10.21 | 56,963 | -0.03(-0.31%) |
Oct 09, 2006 | 10.29 | 10.34 | 10.16 | 10.25 | 16,036 | +0.00(+0.03%) |
Oct 06, 2006 | 10.27 | 10.27 | 10.15 | 10.24 | 26,609 | -0.06(-0.55%) |
Oct 05, 2006 | 10.22 | 10.34 | 10.13 | 10.30 | 57,828 | +0.06(+0.61%) |
Oct 04, 2006 | 10.26 | 10.34 | 10.11 | 10.24 | 60,049 | -0.10(-1.00%) |
Oct 03, 2006 | 10.35 | 10.35 | 10.11 | 10.34 | 30,481 | -0.08(-0.72%) |
Oct 02, 2006 | 10.42 | 10.42 | 10.26 | 10.42 | 28,154 | +0.08(+0.73%) |
Sep 29, 2006 | 10.34 | 10.37 | 10.29 | 10.34 | 40,489 | +0.04(+0.36%) |
Sep 28, 2006 | 10.32 | 10.38 | 10.20 | 10.30 | 14,750 | +0.08(+0.80%) |
Sep 27, 2006 | 10.22 | 10.40 | 10.22 | 10.22 | 23,332 | +0.00(+0.03%) |
Sep 26, 2006 | 10.10 | 10.26 | 10.05 | 10.22 | 26,297 | +0.13(+1.27%) |
Sep 25, 2006 | 10.04 | 10.10 | 10.03 | 10.09 | 49,852 | +0.04(+0.41%) |
Sep 22, 2006 | 10.06 | 10.08 | 10.04 | 10.05 | 40,032 | -0.03(-0.25%) |
Sep 21, 2006 | 10.05 | 10.18 | 10.05 | 10.07 | 20,667 | +0.01(+0.09%) |
Sep 20, 2006 | 10.24 | 10.24 | 10.03 | 10.06 | 99,648 | -0.12(-1.17%) |
Sep 19, 2006 | 10.37 | 10.41 | 10.14 | 10.18 | 76,523 | -0.21(-2.05%) |
Sep 18, 2006 | 10.21 | 10.40 | 10.16 | 10.40 | 37,865 | +0.19(+1.87%) |
Sep 15, 2006 | 10.18 | 10.39 | 10.18 | 10.21 | 54,458 | -0.07(-0.70%) |
Sep 14, 2006 | 10.17 | 10.28 | 10.14 | 10.28 | 34,202 | -0.00(-0.03%) |
Sep 13, 2006 | 10.33 | 10.44 | 10.23 | 10.28 | 34,387 | +0.10(+0.95%) |
Sep 12, 2006 | 10.09 | 10.28 | 10.09 | 10.18 | 26,536 | +0.04(+0.43%) |
Sep 11, 2006 | 10.26 | 10.26 | 10.03 | 10.14 | 61,702 | -0.14(-1.34%) |
Sep 08, 2006 | 10.38 | 10.38 | 10.25 | 10.28 | 31,211 | -0.15(-1.47%) |
Sep 07, 2006 | 10.47 | 10.50 | 10.42 | 10.43 | 33,509 | -0.04(-0.42%) |
Sep 06, 2006 | 10.47 | 10.64 | 10.43 | 10.47 | 50,906 | -0.13(-1.24%) |
Sep 05, 2006 | 10.53 | 10.64 | 10.47 | 10.61 | 40,999 | +0.08(+0.77%) |
Sep 01, 2006 | 10.42 | 10.59 | 10.34 | 10.53 | 25,601 | +0.07(+0.66%) |
Aug 31, 2006 | 10.50 | 10.62 | 10.42 | 10.46 | 43,103 | +0.04(+0.36%) |
Aug 30, 2006 | 10.59 | 10.59 | 10.32 | 10.42 | 48,330 | -0.10(-0.98%) |
Aug 29, 2006 | 10.00 | 10.59 | 10.00 | 10.52 | 86,471 | +0.21(+2.07%) |
Aug 28, 2006 | 10.51 | 10.65 | 10.28 | 10.31 | 72,428 | -0.16(-1.50%) |
Aug 25, 2006 | 10.25 | 10.47 | 10.17 | 10.47 | 59,264 | +0.13(+1.21%) |
Aug 24, 2006 | 10.07 | 10.34 | 10.07 | 10.34 | 31,559 | +0.13(+1.23%) |
Aug 23, 2006 | 10.07 | 10.22 | 10.03 | 10.21 | 44,019 | +0.06(+0.59%) |
Aug 22, 2006 | 10.32 | 10.32 | 10.10 | 10.16 | 77,831 | -0.07(-0.67%) |
Aug 21, 2006 | 10.26 | 10.34 | 10.11 | 10.22 | 34,802 | +0.04(+0.40%) |
Aug 18, 2006 | 10.03 | 10.18 | 9.992 | 10.18 | 22,435 | +0.04(+0.37%) |
Aug 17, 2006 | 10.14 | 10.15 | 10.06 | 10.15 | 66,049 | +0.11(+1.12%) |
Aug 16, 2006 | 9.992 | 10.15 | 9.908 | 10.03 | 75,779 | +0.03(+0.34%) |
Aug 15, 2006 | 10.14 | 10.14 | 9.983 | 9.999 | 55,578 | -0.03(-0.25%) |
Aug 14, 2006 | 10.03 | 10.14 | 9.936 | 10.02 | 78,846 | -0.07(-0.65%) |
Aug 11, 2006 | 10.18 | 10.18 | 9.886 | 10.09 | 30,398 | +0.08(+0.81%) |
Aug 10, 2006 | 10.01 | 10.15 | 9.886 | 10.01 | 62,819 | -0.00(-0.03%) |
Aug 09, 2006 | 10.21 | 10.21 | 9.808 | 10.01 | 38,986 | -0.20(-1.93%) |
Aug 08, 2006 | 10.03 | 10.21 | 10.03 | 10.21 | 17,530 | +0.24(+2.42%) |
Aug 07, 2006 | 10.12 | 10.21 | 9.964 | 9.967 | 39,717 | -0.24(-2.33%) |
Aug 04, 2006 | 10.21 | 10.26 | 10.12 | 10.21 | 44,548 | -0.01(-0.09%) |
Aug 03, 2006 | 9.914 | 10.36 | 9.877 | 10.21 | 73,236 | +0.19(+1.93%) |
Aug 02, 2006 | 10.19 | 10.19 | 9.848 | 10.02 | 58,061 | +0.15(+1.49%) |