Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 11.22 | 11.22 | 10.95 | 11.12 | 183,910 | -0.04(-0.32%) |
Oct 30, 2006 | 10.98 | 11.16 | 10.80 | 11.16 | 329,679 | +0.09(+0.82%) |
Oct 27, 2006 | 11.14 | 11.25 | 11.04 | 11.07 | 185,403 | -0.16(-1.40%) |
Oct 26, 2006 | 11.04 | 11.27 | 11.04 | 11.22 | 294,356 | +0.28(+2.59%) |
Oct 25, 2006 | 10.87 | 11.06 | 10.81 | 10.94 | 193,197 | +0.10(+0.89%) |
Oct 24, 2006 | 10.89 | 10.97 | 10.75 | 10.84 | 168,819 | -0.12(-1.10%) |
Oct 23, 2006 | 10.81 | 10.98 | 10.77 | 10.96 | 173,794 | +0.07(+0.61%) |
Oct 20, 2006 | 11.09 | 11.09 | 10.84 | 10.90 | 170,478 | -0.14(-1.26%) |
Oct 19, 2006 | 10.97 | 11.08 | 10.94 | 11.04 | 187,890 | +0.09(+0.83%) |
Oct 18, 2006 | 10.92 | 11.05 | 10.90 | 10.94 | 266,994 | +0.10(+0.89%) |
Oct 17, 2006 | 10.70 | 10.91 | 10.67 | 10.85 | 209,449 | -0.02(-0.17%) |
Oct 16, 2006 | 10.77 | 10.91 | 10.67 | 10.87 | 342,614 | +0.10(+0.95%) |
Oct 13, 2006 | 10.67 | 10.85 | 10.67 | 10.76 | 450,904 | +0.08(+0.73%) |
Oct 12, 2006 | 10.69 | 10.73 | 10.57 | 10.69 | 234,822 | +0.07(+0.62%) |
Oct 11, 2006 | 10.67 | 10.72 | 10.52 | 10.62 | 314,422 | -0.07(-0.62%) |
Oct 10, 2006 | 10.78 | 10.81 | 10.60 | 10.69 | 206,464 | -0.06(-0.56%) |
Oct 09, 2006 | 10.70 | 10.78 | 10.52 | 10.75 | 319,563 | +0.07(+0.68%) |
Oct 06, 2006 | 10.74 | 10.74 | 10.53 | 10.67 | 314,920 | -0.06(-0.56%) |
Oct 05, 2006 | 10.67 | 10.73 | 10.55 | 10.73 | 354,223 | +0.10(+0.96%) |
Oct 04, 2006 | 10.23 | 10.64 | 10.23 | 10.63 | 1,545,082 | +0.33(+3.22%) |
Oct 03, 2006 | 10.41 | 10.47 | 10.27 | 10.30 | 580,919 | -0.10(-0.99%) |
Oct 02, 2006 | 10.45 | 10.47 | 10.25 | 10.40 | 852,888 | -0.04(-0.35%) |
Sep 29, 2006 | 10.59 | 10.62 | 10.43 | 10.44 | 1,335,467 | -0.14(-1.37%) |
Sep 28, 2006 | 10.56 | 10.67 | 10.49 | 10.58 | 1,174,607 | +0.02(+0.23%) |
Sep 27, 2006 | 10.46 | 10.56 | 10.46 | 10.56 | 544,269 | +0.07(+0.63%) |
Sep 26, 2006 | 10.48 | 10.55 | 10.44 | 10.49 | 408,948 | -0.03(-0.29%) |
Sep 25, 2006 | 10.55 | 10.59 | 10.43 | 10.52 | 592,859 | -0.02(-0.23%) |
Sep 22, 2006 | 10.58 | 10.58 | 10.43 | 10.55 | 727,517 | -0.07(-0.63%) |
Sep 21, 2006 | 10.52 | 10.61 | 10.44 | 10.61 | 5,666,077 | +0.11(+1.03%) |
Sep 20, 2006 | 10.40 | 10.55 | 10.40 | 10.50 | 2,147,394 | -0.17(-1.58%) |
Sep 19, 2006 | 10.59 | 10.67 | 10.52 | 10.67 | 273,959 | +0.11(+1.09%) |
Sep 18, 2006 | 10.55 | 10.73 | 10.52 | 10.56 | 438,467 | -0.13(-1.18%) |
Sep 15, 2006 | 10.39 | 11.00 | 10.30 | 10.69 | 3,041,244 | +0.37(+3.63%) |
Sep 14, 2006 | 10.31 | 10.37 | 10.25 | 10.31 | 214,921 | +0.01(+0.12%) |
Sep 13, 2006 | 10.40 | 10.44 | 10.25 | 10.30 | 520,057 | -0.11(-1.04%) |
Sep 12, 2006 | 10.28 | 10.42 | 10.15 | 10.41 | 231,505 | +0.13(+1.23%) |
Sep 11, 2006 | 10.18 | 10.31 | 10.10 | 10.28 | 257,375 | +0.03(+0.29%) |
Sep 08, 2006 | 10.21 | 10.28 | 10.09 | 10.25 | 315,417 | +0.07(+0.65%) |
Sep 07, 2006 | 10.26 | 10.31 | 10.12 | 10.18 | 239,465 | -0.10(-0.94%) |
Sep 06, 2006 | 10.32 | 10.40 | 10.25 | 10.28 | 434,984 | -0.11(-1.05%) |
Sep 05, 2006 | 10.38 | 10.46 | 10.27 | 10.39 | 450,738 | -0.01(-0.12%) |
Sep 01, 2006 | 10.40 | 10.53 | 10.36 | 10.40 | 388,882 | -0.15(-1.43%) |
Aug 31, 2006 | 10.62 | 10.76 | 10.55 | 10.55 | 387,390 | -0.08(-0.74%) |
Aug 30, 2006 | 10.59 | 10.76 | 10.53 | 10.63 | 477,770 | +0.08(+0.80%) |
Aug 29, 2006 | 10.49 | 10.62 | 10.44 | 10.55 | 431,336 | +0.08(+0.75%) |
Aug 28, 2006 | 10.31 | 10.50 | 10.28 | 10.47 | 543,274 | +0.19(+1.82%) |
Aug 25, 2006 | 10.17 | 10.36 | 10.17 | 10.28 | 204,640 | +0.07(+0.71%) |
Aug 24, 2006 | 10.20 | 10.26 | 10.13 | 10.21 | 319,729 | +0.02(+0.18%) |
Aug 23, 2006 | 10.34 | 10.39 | 10.13 | 10.19 | 229,183 | -0.06(-0.59%) |
Aug 22, 2006 | 10.30 | 10.40 | 10.23 | 10.25 | 411,601 | -0.05(-0.47%) |
Aug 21, 2006 | 10.08 | 10.30 | 10.08 | 10.30 | 360,856 | +0.14(+1.37%) |
Aug 18, 2006 | 10.21 | 10.23 | 10.06 | 10.16 | 631,001 | -0.01(-0.12%) |
Aug 17, 2006 | 10.15 | 10.25 | 10.11 | 10.17 | 1,392,514 | +0.04(+0.36%) |
Aug 16, 2006 | 10.45 | 10.45 | 10.02 | 10.14 | 857,034 | -0.02(-0.24%) |
Aug 15, 2006 | 10.13 | 10.17 | 9.974 | 10.16 | 468,814 | +0.19(+1.87%) |
Aug 14, 2006 | 10.04 | 10.10 | 9.907 | 9.974 | 333,825 | +0.05(+0.55%) |
Aug 11, 2006 | 9.829 | 9.980 | 9.648 | 9.920 | 805,293 | +0.05(+0.55%) |
Aug 10, 2006 | 9.944 | 10.05 | 9.787 | 9.865 | 1,842,590 | -0.08(-0.79%) |
Aug 09, 2006 | 9.998 | 10.06 | 9.799 | 9.944 | 295,351 | +0.08(+0.86%) |
Aug 08, 2006 | 9.889 | 9.968 | 9.714 | 9.859 | 581,914 | -0.07(-0.67%) |
Aug 07, 2006 | 9.781 | 9.926 | 9.714 | 9.926 | 529,510 | +0.13(+1.29%) |
Aug 04, 2006 | 9.799 | 9.889 | 9.714 | 9.799 | 514,419 | +0.00(+0.00%) |
Aug 03, 2006 | 9.739 | 9.865 | 9.678 | 9.799 | 333,162 | +0.06(+0.62%) |
Aug 02, 2006 | 9.684 | 9.811 | 9.636 | 9.739 | 123,712 | +0.13(+1.38%) |