Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 11.61 | 11.74 | 11.56 | 11.61 | 1,202,533 | -0.02(-0.20%) |
Oct 30, 2006 | 11.61 | 11.69 | 11.56 | 11.64 | 1,138,586 | +0.03(+0.27%) |
Oct 27, 2006 | 11.62 | 11.72 | 11.52 | 11.61 | 1,387,416 | -0.03(-0.25%) |
Oct 26, 2006 | 11.50 | 11.68 | 11.15 | 11.63 | 3,314,502 | -0.08(-0.65%) |
Oct 25, 2006 | 11.78 | 11.86 | 11.67 | 11.71 | 1,396,945 | -0.14(-1.20%) |
Oct 24, 2006 | 11.97 | 11.99 | 11.77 | 11.85 | 1,533,931 | -0.12(-1.00%) |
Oct 23, 2006 | 11.81 | 11.98 | 11.81 | 11.97 | 1,523,757 | +0.15(+1.26%) |
Oct 20, 2006 | 11.88 | 11.92 | 11.80 | 11.82 | 935,114 | -0.02(-0.19%) |
Oct 19, 2006 | 11.95 | 11.97 | 11.76 | 11.85 | 1,545,430 | -0.16(-1.36%) |
Oct 18, 2006 | 12.13 | 12.31 | 11.94 | 12.01 | 2,351,465 | -0.12(-0.97%) |
Oct 17, 2006 | 12.21 | 12.23 | 12.00 | 12.13 | 2,379,077 | -0.20(-1.64%) |
Oct 16, 2006 | 12.27 | 12.47 | 12.24 | 12.33 | 1,470,349 | +0.01(+0.05%) |
Oct 13, 2006 | 12.44 | 12.45 | 12.24 | 12.32 | 2,178,629 | -0.17(-1.32%) |
Oct 12, 2006 | 12.49 | 12.49 | 12.31 | 12.49 | 1,921,886 | +0.11(+0.90%) |
Oct 11, 2006 | 12.08 | 12.52 | 12.07 | 12.38 | 2,793,656 | +0.22(+1.83%) |
Oct 10, 2006 | 11.96 | 12.21 | 11.93 | 12.15 | 2,187,405 | +0.20(+1.66%) |
Oct 09, 2006 | 11.74 | 11.97 | 11.53 | 11.96 | 1,449,812 | +0.22(+1.85%) |
Oct 06, 2006 | 12.04 | 12.04 | 11.72 | 11.74 | 1,906,015 | -0.28(-2.35%) |
Oct 05, 2006 | 11.96 | 12.05 | 11.87 | 12.02 | 1,840,626 | +0.06(+0.47%) |
Oct 04, 2006 | 11.61 | 11.97 | 11.59 | 11.97 | 1,868,192 | +0.32(+2.73%) |
Oct 03, 2006 | 11.61 | 11.69 | 11.44 | 11.65 | 1,292,016 | +0.05(+0.46%) |
Oct 02, 2006 | 11.61 | 11.65 | 11.44 | 11.60 | 1,524,210 | +0.00(+0.00%) |
Sep 29, 2006 | 11.58 | 11.71 | 11.50 | 11.60 | 1,071,910 | -0.03(-0.28%) |
Sep 28, 2006 | 11.70 | 11.71 | 11.43 | 11.63 | 1,694,683 | -0.02(-0.18%) |
Sep 27, 2006 | 11.44 | 11.75 | 11.42 | 11.65 | 1,761,242 | +0.21(+1.86%) |
Sep 26, 2006 | 11.18 | 11.44 | 11.08 | 11.44 | 1,510,057 | +0.24(+2.16%) |
Sep 25, 2006 | 11.17 | 11.27 | 11.10 | 11.19 | 1,282,460 | +0.07(+0.65%) |
Sep 22, 2006 | 11.05 | 11.16 | 11.05 | 11.12 | 690,788 | +0.01(+0.07%) |
Sep 21, 2006 | 11.32 | 11.34 | 11.09 | 11.11 | 1,089,591 | -0.17(-1.50%) |
Sep 20, 2006 | 11.14 | 11.34 | 11.07 | 11.28 | 1,136,856 | +0.21(+1.90%) |
Sep 19, 2006 | 11.11 | 11.23 | 10.98 | 11.07 | 1,335,751 | -0.01(-0.06%) |
Sep 18, 2006 | 11.04 | 11.19 | 10.95 | 11.08 | 1,275,368 | -0.08(-0.68%) |
Sep 15, 2006 | 11.26 | 11.28 | 11.13 | 11.16 | 2,227,210 | -0.05(-0.41%) |
Sep 14, 2006 | 11.19 | 11.25 | 11.13 | 11.20 | 1,641,242 | -0.05(-0.48%) |
Sep 13, 2006 | 11.13 | 11.35 | 11.08 | 11.25 | 2,256,962 | +0.17(+1.54%) |
Sep 12, 2006 | 10.80 | 11.10 | 10.80 | 11.08 | 1,643,403 | +0.24(+2.25%) |
Sep 11, 2006 | 10.69 | 10.84 | 10.66 | 10.84 | 1,486,179 | +0.11(+0.98%) |
Sep 08, 2006 | 10.54 | 10.75 | 10.51 | 10.73 | 1,680,996 | +0.05(+0.48%) |
Sep 07, 2006 | 10.72 | 10.74 | 10.62 | 10.68 | 1,250,498 | -0.06(-0.54%) |
Sep 06, 2006 | 10.66 | 10.82 | 10.63 | 10.74 | 1,995,881 | +0.02(+0.23%) |
Sep 05, 2006 | 10.63 | 10.72 | 10.53 | 10.72 | 764,371 | +0.06(+0.52%) |
Sep 01, 2006 | 10.53 | 10.71 | 10.50 | 10.66 | 857,789 | +0.13(+1.21%) |
Aug 31, 2006 | 10.52 | 10.58 | 10.44 | 10.53 | 802,448 | +0.01(+0.14%) |
Aug 30, 2006 | 10.52 | 10.57 | 10.45 | 10.52 | 1,071,321 | +0.02(+0.22%) |
Aug 29, 2006 | 10.52 | 10.56 | 10.41 | 10.50 | 995,511 | -0.03(-0.25%) |
Aug 28, 2006 | 10.41 | 10.56 | 10.41 | 10.52 | 726,435 | +0.12(+1.11%) |
Aug 25, 2006 | 10.43 | 10.45 | 10.34 | 10.41 | 964,645 | -0.02(-0.20%) |
Aug 24, 2006 | 10.62 | 10.65 | 10.27 | 10.43 | 901,122 | -0.14(-1.31%) |
Aug 23, 2006 | 10.63 | 10.72 | 10.50 | 10.57 | 434,178 | -0.03(-0.27%) |
Aug 22, 2006 | 10.69 | 10.72 | 10.50 | 10.59 | 1,646,231 | -0.11(-1.02%) |
Aug 21, 2006 | 10.73 | 10.83 | 10.66 | 10.70 | 1,286,014 | -0.11(-1.01%) |
Aug 18, 2006 | 10.80 | 10.87 | 10.65 | 10.81 | 1,242,674 | -0.02(-0.17%) |
Aug 17, 2006 | 10.74 | 10.85 | 10.70 | 10.83 | 1,119,476 | +0.12(+1.12%) |
Aug 16, 2006 | 10.57 | 10.74 | 10.50 | 10.71 | 2,854,875 | +0.16(+1.52%) |
Aug 15, 2006 | 10.40 | 10.57 | 10.34 | 10.55 | 2,032,594 | +0.31(+3.06%) |
Aug 14, 2006 | 10.12 | 10.31 | 10.11 | 10.24 | 894,119 | +0.15(+1.51%) |
Aug 11, 2006 | 10.19 | 10.19 | 10.03 | 10.08 | 783,927 | -0.08(-0.77%) |
Aug 10, 2006 | 10.09 | 10.22 | 10.00 | 10.16 | 878,922 | +0.06(+0.57%) |
Aug 09, 2006 | 10.21 | 10.27 | 10.11 | 10.11 | 802,327 | -0.03(-0.29%) |
Aug 08, 2006 | 10.17 | 10.29 | 10.11 | 10.13 | 740,372 | -0.07(-0.71%) |
Aug 07, 2006 | 10.26 | 10.31 | 10.18 | 10.21 | 940,880 | -0.08(-0.78%) |
Aug 04, 2006 | 10.19 | 10.36 | 10.17 | 10.29 | 2,172,359 | +0.12(+1.20%) |
Aug 03, 2006 | 10.02 | 10.21 | 9.969 | 10.17 | 1,093,470 | +0.11(+1.13%) |
Aug 02, 2006 | 9.967 | 10.07 | 9.922 | 10.05 | 915,584 | +0.10(+0.97%) |