Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 10.24 | 10.25 | 10.04 | 10.15 | 3,255,031 | -0.12(-1.18%) |
Oct 30, 2006 | 10.15 | 10.34 | 10.06 | 10.27 | 2,785,609 | +0.09(+0.84%) |
Oct 27, 2006 | 10.40 | 10.40 | 10.15 | 10.18 | 4,181,195 | -0.30(-2.86%) |
Oct 26, 2006 | 10.20 | 10.56 | 10.19 | 10.48 | 11,592,675 | -0.67(-5.98%) |
Oct 25, 2006 | 11.18 | 11.34 | 11.05 | 11.15 | 3,258,132 | -0.05(-0.41%) |
Oct 24, 2006 | 11.22 | 11.34 | 11.15 | 11.20 | 3,303,686 | +0.01(+0.09%) |
Oct 23, 2006 | 11.00 | 11.24 | 10.90 | 11.19 | 1,478,420 | +0.13(+1.17%) |
Oct 20, 2006 | 10.97 | 11.07 | 10.80 | 11.06 | 1,677,607 | +0.06(+0.55%) |
Oct 19, 2006 | 11.01 | 11.14 | 10.91 | 11.00 | 3,866,612 | +0.01(+0.11%) |
Oct 18, 2006 | 10.48 | 11.02 | 10.48 | 10.98 | 4,051,685 | +0.61(+5.90%) |
Oct 17, 2006 | 10.54 | 10.56 | 10.29 | 10.37 | 1,489,384 | -0.22(-2.10%) |
Oct 16, 2006 | 10.57 | 10.74 | 10.57 | 10.59 | 1,731,648 | -0.01(-0.14%) |
Oct 13, 2006 | 10.54 | 10.64 | 10.49 | 10.61 | 1,647,177 | +0.10(+0.92%) |
Oct 12, 2006 | 10.48 | 10.58 | 10.44 | 10.51 | 2,662,454 | +0.07(+0.70%) |
Oct 11, 2006 | 10.39 | 10.57 | 10.32 | 10.44 | 2,058,374 | +0.06(+0.59%) |
Oct 10, 2006 | 10.41 | 10.43 | 10.28 | 10.38 | 1,660,369 | +0.01(+0.06%) |
Oct 09, 2006 | 10.40 | 10.46 | 10.29 | 10.37 | 3,715,222 | -0.06(-0.54%) |
Oct 06, 2006 | 10.39 | 10.47 | 10.30 | 10.43 | 1,026,035 | -0.05(-0.48%) |
Oct 05, 2006 | 10.30 | 10.51 | 10.23 | 10.48 | 2,320,213 | -0.08(-0.79%) |
Oct 04, 2006 | 10.43 | 10.57 | 10.35 | 10.56 | 3,413,272 | +0.20(+1.92%) |
Oct 03, 2006 | 10.06 | 10.42 | 9.992 | 10.36 | 3,185,393 | +0.27(+2.68%) |
Oct 02, 2006 | 10.09 | 10.19 | 9.994 | 10.09 | 2,311,201 | -0.02(-0.23%) |
Sep 29, 2006 | 10.37 | 10.37 | 10.10 | 10.12 | 2,501,269 | -0.24(-2.31%) |
Sep 28, 2006 | 10.10 | 10.37 | 10.03 | 10.35 | 2,244,478 | +0.30(+2.94%) |
Sep 27, 2006 | 10.23 | 10.31 | 10.01 | 10.06 | 2,235,470 | -0.21(-2.02%) |
Sep 26, 2006 | 10.22 | 10.35 | 10.14 | 10.27 | 1,844,679 | +0.08(+0.74%) |
Sep 25, 2006 | 9.899 | 10.22 | 9.851 | 10.19 | 2,502,018 | +0.39(+3.96%) |
Sep 22, 2006 | 9.912 | 9.935 | 9.767 | 9.803 | 2,938,998 | -0.13(-1.33%) |
Sep 21, 2006 | 10.03 | 10.06 | 9.912 | 9.935 | 2,798,491 | -0.07(-0.71%) |
Sep 20, 2006 | 9.748 | 10.03 | 9.740 | 10.01 | 1,728,218 | +0.19(+1.99%) |
Sep 19, 2006 | 9.715 | 9.866 | 9.633 | 9.811 | 1,954,852 | +0.08(+0.86%) |
Sep 18, 2006 | 9.813 | 9.858 | 9.688 | 9.727 | 1,630,416 | -0.14(-1.38%) |
Sep 15, 2006 | 9.746 | 9.920 | 9.738 | 9.864 | 1,990,434 | +0.15(+1.58%) |
Sep 14, 2006 | 9.587 | 9.721 | 9.566 | 9.711 | 1,501,961 | +0.11(+1.16%) |
Sep 13, 2006 | 9.398 | 9.639 | 9.392 | 9.600 | 2,245,699 | +0.18(+1.89%) |
Sep 12, 2006 | 8.946 | 9.451 | 8.923 | 9.421 | 3,191,433 | +0.53(+5.99%) |
Sep 11, 2006 | 8.732 | 8.933 | 8.635 | 8.889 | 3,336,950 | +0.14(+1.65%) |
Sep 08, 2006 | 8.736 | 8.841 | 8.577 | 8.744 | 3,375,533 | +0.05(+0.55%) |
Sep 07, 2006 | 8.598 | 8.744 | 8.598 | 8.696 | 2,005,744 | +0.08(+0.92%) |
Sep 06, 2006 | 8.589 | 8.738 | 8.585 | 8.617 | 2,770,499 | +0.04(+0.46%) |
Sep 05, 2006 | 8.742 | 8.747 | 8.122 | 8.577 | 6,323,453 | -0.40(-4.46%) |
Sep 01, 2006 | 8.975 | 8.988 | 8.910 | 8.977 | 1,309,917 | +0.05(+0.59%) |
Aug 31, 2006 | 8.988 | 9.009 | 8.893 | 8.925 | 1,925,472 | -0.03(-0.33%) |
Aug 30, 2006 | 8.990 | 9.036 | 8.927 | 8.954 | 1,567,543 | -0.01(-0.12%) |
Aug 29, 2006 | 9.025 | 9.036 | 8.889 | 8.965 | 1,524,156 | -0.06(-0.72%) |
Aug 28, 2006 | 8.946 | 9.055 | 8.931 | 9.029 | 1,575,917 | +0.06(+0.72%) |
Aug 25, 2006 | 8.883 | 9.036 | 8.673 | 8.965 | 4,014,581 | -0.16(-1.75%) |
Aug 24, 2006 | 9.331 | 9.359 | 8.923 | 9.124 | 2,985,644 | -0.26(-2.73%) |
Aug 23, 2006 | 9.600 | 9.633 | 9.333 | 9.380 | 903,348 | -0.18(-1.86%) |
Aug 22, 2006 | 9.585 | 9.677 | 9.505 | 9.558 | 789,272 | -0.05(-0.48%) |
Aug 21, 2006 | 9.832 | 9.832 | 9.591 | 9.604 | 912,928 | -0.27(-2.76%) |
Aug 18, 2006 | 10.03 | 10.04 | 9.744 | 9.876 | 794,268 | -0.12(-1.20%) |
Aug 17, 2006 | 9.683 | 10.05 | 9.625 | 9.996 | 1,670,617 | +0.32(+3.27%) |
Aug 16, 2006 | 9.428 | 9.688 | 9.388 | 9.679 | 2,292,708 | +0.26(+2.78%) |
Aug 15, 2006 | 9.092 | 9.426 | 9.040 | 9.417 | 1,309,578 | +0.39(+4.32%) |
Aug 14, 2006 | 9.264 | 9.302 | 8.962 | 9.027 | 1,807,560 | -0.17(-1.89%) |
Aug 11, 2006 | 9.419 | 9.421 | 9.157 | 9.201 | 1,568,545 | -0.21(-2.21%) |
Aug 10, 2006 | 9.271 | 9.501 | 9.222 | 9.409 | 1,489,962 | +0.08(+0.83%) |
Aug 09, 2006 | 9.606 | 9.667 | 9.268 | 9.331 | 1,485,152 | -0.21(-2.22%) |
Aug 08, 2006 | 9.717 | 9.733 | 9.518 | 9.543 | 2,271,863 | -0.16(-1.64%) |
Aug 07, 2006 | 9.711 | 9.742 | 9.474 | 9.702 | 1,297,589 | -0.03(-0.34%) |
Aug 04, 2006 | 9.891 | 10.09 | 9.694 | 9.736 | 2,076,127 | -0.07(-0.71%) |
Aug 03, 2006 | 9.444 | 9.841 | 9.444 | 9.805 | 2,481,183 | +0.30(+3.15%) |
Aug 02, 2006 | 9.319 | 9.537 | 9.319 | 9.505 | 1,765,804 | +0.18(+1.93%) |