Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 11.34 | 11.35 | 11.13 | 11.28 | 1,298,953 | +0.08(+0.70%) |
Oct 30, 2006 | 10.99 | 11.20 | 10.93 | 11.20 | 1,072,521 | +0.27(+2.43%) |
Oct 27, 2006 | 10.92 | 11.04 | 10.73 | 10.93 | 899,982 | +0.00(+0.00%) |
Oct 26, 2006 | 10.81 | 10.93 | 10.53 | 10.93 | 1,061,891 | +0.07(+0.65%) |
Oct 25, 2006 | 10.25 | 10.86 | 10.18 | 10.86 | 1,274,566 | +0.59(+5.69%) |
Oct 24, 2006 | 10.47 | 10.52 | 10.26 | 10.28 | 788,052 | -0.26(-2.45%) |
Oct 23, 2006 | 10.19 | 10.56 | 10.18 | 10.54 | 360,609 | +0.27(+2.66%) |
Oct 20, 2006 | 10.54 | 10.54 | 10.18 | 10.26 | 406,995 | -0.22(-2.08%) |
Oct 19, 2006 | 10.64 | 10.68 | 10.42 | 10.48 | 305,650 | -0.16(-1.47%) |
Oct 18, 2006 | 10.48 | 10.68 | 10.35 | 10.64 | 407,080 | +0.19(+1.79%) |
Oct 17, 2006 | 10.46 | 10.54 | 10.21 | 10.45 | 662,286 | -0.12(-1.11%) |
Oct 16, 2006 | 10.49 | 10.57 | 10.37 | 10.57 | 321,960 | +0.05(+0.45%) |
Oct 13, 2006 | 10.57 | 10.57 | 10.39 | 10.52 | 399,273 | -0.02(-0.15%) |
Oct 12, 2006 | 10.14 | 10.54 | 10.14 | 10.54 | 544,751 | +0.41(+4.09%) |
Oct 11, 2006 | 10.28 | 10.28 | 10.05 | 10.12 | 483,114 | -0.17(-1.67%) |
Oct 10, 2006 | 10.57 | 10.57 | 10.21 | 10.29 | 328,808 | -0.23(-2.15%) |
Oct 09, 2006 | 10.52 | 10.54 | 10.30 | 10.52 | 296,420 | -0.03(-0.30%) |
Oct 06, 2006 | 10.57 | 10.62 | 10.42 | 10.55 | 358,809 | -0.08(-0.73%) |
Oct 05, 2006 | 10.47 | 10.67 | 10.38 | 10.63 | 624,168 | +0.20(+1.87%) |
Oct 04, 2006 | 10.02 | 10.65 | 9.942 | 10.43 | 1,463,705 | +0.42(+4.21%) |
Oct 03, 2006 | 9.856 | 10.07 | 9.622 | 10.01 | 660,316 | +0.16(+1.58%) |
Oct 02, 2006 | 9.583 | 9.997 | 9.536 | 9.856 | 1,037,622 | +0.27(+2.85%) |
Sep 29, 2006 | 9.755 | 9.825 | 9.497 | 9.583 | 931,649 | -0.13(-1.37%) |
Sep 28, 2006 | 9.911 | 10.02 | 9.669 | 9.716 | 1,408,405 | -0.17(-1.74%) |
Sep 27, 2006 | 10.22 | 10.36 | 9.786 | 9.887 | 1,135,528 | -0.34(-3.36%) |
Sep 26, 2006 | 10.18 | 10.31 | 10.02 | 10.23 | 872,559 | +0.01(+0.08%) |
Sep 25, 2006 | 10.29 | 10.37 | 10.07 | 10.22 | 811,169 | +0.02(+0.23%) |
Sep 22, 2006 | 10.89 | 10.89 | 10.14 | 10.20 | 1,455,608 | -0.30(-2.82%) |
Sep 21, 2006 | 10.86 | 10.88 | 10.41 | 10.50 | 635,847 | -0.30(-2.75%) |
Sep 20, 2006 | 10.61 | 10.98 | 10.55 | 10.79 | 463,430 | +0.23(+2.22%) |
Sep 19, 2006 | 10.54 | 10.75 | 10.15 | 10.56 | 1,116,183 | +0.02(+0.22%) |
Sep 18, 2006 | 10.42 | 10.54 | 10.25 | 10.54 | 633,897 | +0.11(+1.05%) |
Sep 15, 2006 | 10.56 | 10.71 | 10.26 | 10.43 | 2,265,758 | +0.00(+0.00%) |
Sep 14, 2006 | 10.54 | 10.54 | 10.07 | 10.43 | 929,896 | -0.10(-0.96%) |
Sep 13, 2006 | 10.16 | 10.57 | 10.07 | 10.53 | 1,317,283 | +0.34(+3.29%) |
Sep 12, 2006 | 9.560 | 10.20 | 9.552 | 10.19 | 1,399,886 | +0.64(+6.66%) |
Sep 11, 2006 | 9.411 | 9.591 | 9.201 | 9.556 | 722,388 | +0.06(+0.62%) |
Sep 08, 2006 | 9.263 | 9.544 | 9.224 | 9.497 | 498,837 | +0.24(+2.61%) |
Sep 07, 2006 | 9.310 | 9.411 | 9.224 | 9.255 | 338,171 | -0.13(-1.41%) |
Sep 06, 2006 | 9.286 | 9.474 | 9.232 | 9.388 | 418,049 | +0.01(+0.08%) |
Sep 05, 2006 | 9.325 | 9.427 | 9.294 | 9.380 | 392,896 | -0.02(-0.25%) |
Sep 01, 2006 | 9.458 | 9.478 | 9.318 | 9.404 | 360,981 | -0.02(-0.25%) |
Aug 31, 2006 | 9.622 | 9.809 | 9.310 | 9.427 | 770,741 | -0.20(-2.11%) |
Aug 30, 2006 | 9.099 | 9.677 | 9.013 | 9.630 | 1,363,469 | +0.41(+4.40%) |
Aug 29, 2006 | 8.982 | 9.241 | 8.904 | 9.224 | 906,620 | +0.26(+2.87%) |
Aug 28, 2006 | 8.826 | 9.006 | 8.732 | 8.966 | 459,405 | +0.19(+2.13%) |
Aug 25, 2006 | 8.857 | 8.982 | 8.709 | 8.779 | 590,138 | -0.14(-1.57%) |
Aug 24, 2006 | 9.208 | 9.216 | 8.873 | 8.920 | 970,117 | -0.28(-3.05%) |
Aug 23, 2006 | 9.302 | 9.435 | 9.091 | 9.201 | 490,510 | -0.12(-1.30%) |
Aug 22, 2006 | 9.591 | 9.747 | 9.302 | 9.322 | 720,099 | -0.33(-3.44%) |
Aug 21, 2006 | 9.208 | 9.677 | 9.169 | 9.653 | 1,606,239 | +0.25(+2.66%) |
Aug 18, 2006 | 9.177 | 9.419 | 8.888 | 9.404 | 1,041,772 | +0.27(+2.99%) |
Aug 17, 2006 | 8.982 | 9.185 | 8.756 | 9.130 | 602,744 | +0.15(+1.65%) |
Aug 16, 2006 | 8.740 | 9.084 | 8.709 | 8.982 | 981,738 | +0.29(+3.32%) |
Aug 15, 2006 | 8.483 | 8.693 | 8.444 | 8.693 | 759,836 | +0.29(+3.44%) |
Aug 14, 2006 | 8.147 | 8.561 | 8.100 | 8.405 | 798,054 | +0.26(+3.16%) |
Aug 11, 2006 | 8.171 | 8.202 | 7.999 | 8.147 | 527,935 | -0.01(-0.10%) |
Aug 10, 2006 | 7.773 | 8.249 | 7.702 | 8.155 | 963,371 | +0.34(+4.40%) |
Aug 09, 2006 | 8.225 | 8.264 | 7.773 | 7.812 | 1,210,380 | -0.39(-4.76%) |
Aug 08, 2006 | 8.217 | 8.280 | 8.163 | 8.202 | 950,993 | +0.02(+0.19%) |
Aug 07, 2006 | 8.272 | 8.272 | 8.116 | 8.186 | 1,390,409 | -0.12(-1.50%) |
Aug 04, 2006 | 7.882 | 8.319 | 7.780 | 8.311 | 1,340,012 | +0.44(+5.65%) |
Aug 03, 2006 | 7.554 | 7.874 | 7.148 | 7.866 | 1,946,513 | +0.27(+3.49%) |
Aug 02, 2006 | 7.858 | 7.932 | 7.562 | 7.601 | 930,659 | -0.22(-2.79%) |