Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 10.63 | 10.69 | 10.35 | 10.40 | 1,709,384 | -0.29(-2.67%) |
Oct 30, 2006 | 11.05 | 11.06 | 10.66 | 10.69 | 1,691,232 | -0.37(-3.37%) |
Oct 27, 2006 | 11.41 | 11.62 | 10.76 | 11.06 | 2,308,064 | -0.83(-6.97%) |
Oct 26, 2006 | 11.67 | 11.94 | 11.66 | 11.89 | 765,788 | +0.21(+1.75%) |
Oct 25, 2006 | 11.77 | 11.77 | 11.65 | 11.68 | 445,556 | -0.07(-0.57%) |
Oct 24, 2006 | 11.81 | 11.82 | 11.72 | 11.75 | 662,072 | -0.05(-0.41%) |
Oct 23, 2006 | 11.79 | 11.86 | 11.75 | 11.80 | 885,400 | -0.01(-0.06%) |
Oct 20, 2006 | 11.82 | 11.87 | 11.81 | 11.81 | 451,800 | -0.02(-0.15%) |
Oct 19, 2006 | 11.83 | 11.88 | 11.80 | 11.82 | 533,384 | -0.05(-0.43%) |
Oct 18, 2006 | 11.88 | 11.94 | 11.80 | 11.88 | 1,279,252 | -0.00(-0.02%) |
Oct 17, 2006 | 11.77 | 11.93 | 11.75 | 11.88 | 559,404 | -0.02(-0.16%) |
Oct 16, 2006 | 11.87 | 11.94 | 11.78 | 11.90 | 788,928 | +0.10(+0.85%) |
Oct 13, 2006 | 11.74 | 11.83 | 11.73 | 11.80 | 517,540 | -0.04(-0.31%) |
Oct 12, 2006 | 11.75 | 11.86 | 11.75 | 11.83 | 426,856 | +0.05(+0.41%) |
Oct 11, 2006 | 11.74 | 11.82 | 11.74 | 11.78 | 389,148 | +0.01(+0.11%) |
Oct 10, 2006 | 11.69 | 11.78 | 11.65 | 11.77 | 645,852 | +0.06(+0.50%) |
Oct 09, 2006 | 11.72 | 11.74 | 11.70 | 11.71 | 508,532 | -0.00(-0.03%) |
Oct 06, 2006 | 11.68 | 11.78 | 11.67 | 11.72 | 454,232 | -0.00(-0.02%) |
Oct 05, 2006 | 11.66 | 11.86 | 11.66 | 11.72 | 867,576 | +0.06(+0.48%) |
Oct 04, 2006 | 11.37 | 11.70 | 11.37 | 11.66 | 603,144 | +0.24(+2.10%) |
Oct 03, 2006 | 11.38 | 11.44 | 11.35 | 11.42 | 646,756 | +0.00(+0.00%) |
Oct 02, 2006 | 11.36 | 11.50 | 11.30 | 11.42 | 509,940 | +0.03(+0.26%) |
Sep 29, 2006 | 11.35 | 11.46 | 11.26 | 11.39 | 1,104,544 | +0.02(+0.13%) |
Sep 28, 2006 | 11.48 | 11.53 | 11.35 | 11.38 | 1,587,480 | -0.12(-1.02%) |
Sep 27, 2006 | 11.54 | 11.59 | 11.47 | 11.49 | 820,460 | -0.09(-0.76%) |
Sep 26, 2006 | 11.54 | 11.68 | 11.54 | 11.58 | 614,156 | +0.01(+0.06%) |
Sep 25, 2006 | 11.59 | 11.65 | 11.54 | 11.57 | 768,200 | -0.01(-0.06%) |
Sep 22, 2006 | 11.65 | 11.72 | 11.54 | 11.58 | 206,136 | -0.11(-0.93%) |
Sep 21, 2006 | 11.74 | 11.80 | 11.65 | 11.69 | 521,244 | -0.04(-0.36%) |
Sep 20, 2006 | 11.55 | 11.85 | 11.52 | 11.73 | 882,448 | +0.18(+1.51%) |
Sep 19, 2006 | 11.50 | 11.61 | 11.50 | 11.56 | 650,492 | +0.01(+0.10%) |
Sep 18, 2006 | 11.55 | 11.67 | 11.49 | 11.55 | 473,412 | -0.07(-0.57%) |
Sep 15, 2006 | 11.75 | 11.77 | 11.56 | 11.61 | 923,444 | -0.07(-0.60%) |
Sep 14, 2006 | 11.80 | 11.80 | 11.66 | 11.68 | 393,408 | -0.10(-0.88%) |
Sep 13, 2006 | 11.76 | 11.81 | 11.72 | 11.79 | 758,108 | -0.01(-0.06%) |
Sep 12, 2006 | 11.82 | 11.87 | 11.76 | 11.79 | 467,216 | +0.01(+0.05%) |
Sep 11, 2006 | 11.64 | 11.81 | 11.64 | 11.79 | 548,792 | +0.08(+0.65%) |
Sep 08, 2006 | 11.60 | 11.72 | 11.60 | 11.71 | 376,568 | +0.07(+0.61%) |
Sep 07, 2006 | 11.63 | 11.70 | 11.56 | 11.64 | 508,400 | -0.02(-0.13%) |
Sep 06, 2006 | 11.68 | 11.74 | 11.63 | 11.66 | 760,000 | -0.07(-0.58%) |
Sep 05, 2006 | 11.59 | 11.75 | 11.55 | 11.72 | 730,980 | +0.18(+1.57%) |
Sep 01, 2006 | 11.56 | 11.69 | 11.46 | 11.54 | 722,056 | +0.04(+0.36%) |
Aug 31, 2006 | 11.37 | 11.55 | 11.35 | 11.50 | 652,116 | +0.05(+0.46%) |
Aug 30, 2006 | 11.41 | 11.55 | 11.35 | 11.45 | 558,528 | +0.02(+0.21%) |
Aug 29, 2006 | 11.47 | 11.55 | 11.42 | 11.43 | 1,418,040 | -0.03(-0.29%) |
Aug 28, 2006 | 11.17 | 11.48 | 11.17 | 11.46 | 1,017,772 | +0.25(+2.21%) |
Aug 25, 2006 | 11.11 | 11.26 | 11.06 | 11.21 | 1,514,520 | +0.12(+1.05%) |
Aug 24, 2006 | 11.11 | 11.12 | 10.95 | 11.10 | 543,884 | -0.03(-0.24%) |
Aug 23, 2006 | 11.22 | 11.22 | 10.93 | 11.12 | 561,768 | -0.04(-0.34%) |
Aug 22, 2006 | 11.12 | 11.20 | 11.09 | 11.16 | 461,624 | +0.05(+0.49%) |
Aug 21, 2006 | 11.12 | 11.17 | 11.08 | 11.10 | 429,112 | -0.09(-0.76%) |
Aug 18, 2006 | 11.22 | 11.31 | 11.12 | 11.19 | 426,444 | -0.08(-0.74%) |
Aug 17, 2006 | 11.10 | 11.35 | 11.10 | 11.27 | 547,760 | +0.13(+1.17%) |
Aug 16, 2006 | 11.10 | 11.21 | 11.10 | 11.14 | 571,228 | +0.04(+0.37%) |
Aug 15, 2006 | 11.09 | 11.22 | 11.06 | 11.10 | 648,020 | +0.07(+0.65%) |
Aug 14, 2006 | 11.04 | 11.10 | 10.97 | 11.03 | 1,189,312 | +0.06(+0.56%) |
Aug 11, 2006 | 11.06 | 11.06 | 10.88 | 10.97 | 516,620 | -0.09(-0.81%) |
Aug 10, 2006 | 10.96 | 11.15 | 10.93 | 11.06 | 337,208 | +0.05(+0.49%) |
Aug 09, 2006 | 11.05 | 11.21 | 10.99 | 11.01 | 461,212 | -0.04(-0.41%) |
Aug 08, 2006 | 11.11 | 11.19 | 10.88 | 11.05 | 647,292 | -0.10(-0.91%) |
Aug 07, 2006 | 11.05 | 11.22 | 11.03 | 11.15 | 654,592 | +0.06(+0.56%) |
Aug 04, 2006 | 11.21 | 11.49 | 11.02 | 11.09 | 979,720 | -0.12(-1.07%) |
Aug 03, 2006 | 10.99 | 11.25 | 10.98 | 11.21 | 757,944 | +0.15(+1.33%) |
Aug 02, 2006 | 10.94 | 11.10 | 10.94 | 11.06 | 835,872 | +0.08(+0.73%) |