Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 11.91 | 11.92 | 11.83 | 11.86 | 1,580,049 | +0.02(+0.13%) |
Oct 30, 2006 | 11.73 | 11.89 | 11.71 | 11.85 | 905,895 | +0.11(+0.95%) |
Oct 27, 2006 | 11.89 | 11.90 | 11.69 | 11.73 | 252,807 | -0.18(-1.50%) |
Oct 26, 2006 | 11.93 | 11.95 | 11.81 | 11.91 | 399,382 | +0.03(+0.26%) |
Oct 25, 2006 | 11.80 | 11.89 | 11.79 | 11.88 | 226,809 | +0.09(+0.76%) |
Oct 24, 2006 | 11.86 | 11.88 | 11.75 | 11.79 | 464,377 | -0.07(-0.58%) |
Oct 23, 2006 | 11.75 | 11.95 | 11.75 | 11.86 | 5,895,265 | +0.05(+0.40%) |
Oct 20, 2006 | 11.77 | 11.82 | 11.72 | 11.82 | 176,158 | -0.00(-0.02%) |
Oct 19, 2006 | 11.72 | 11.82 | 11.67 | 11.82 | 220,534 | +0.04(+0.38%) |
Oct 18, 2006 | 11.96 | 11.97 | 11.74 | 11.77 | 360,834 | -0.09(-0.73%) |
Oct 17, 2006 | 11.85 | 11.90 | 11.77 | 11.86 | 349,628 | -0.13(-1.06%) |
Oct 16, 2006 | 11.99 | 12.04 | 11.96 | 11.99 | 540,578 | +0.04(+0.34%) |
Oct 13, 2006 | 11.86 | 11.98 | 11.85 | 11.95 | 468,411 | +0.11(+0.92%) |
Oct 12, 2006 | 11.60 | 11.86 | 11.60 | 11.84 | 311,527 | +0.18(+1.55%) |
Oct 11, 2006 | 11.63 | 11.75 | 11.60 | 11.66 | 242,050 | -0.01(-0.06%) |
Oct 10, 2006 | 11.64 | 11.69 | 11.60 | 11.66 | 833,280 | +0.02(+0.17%) |
Oct 09, 2006 | 11.61 | 11.70 | 11.60 | 11.64 | 217,396 | +0.03(+0.29%) |
Oct 06, 2006 | 11.55 | 11.64 | 11.54 | 11.61 | 248,325 | -0.02(-0.15%) |
Oct 05, 2006 | 11.59 | 11.63 | 11.57 | 11.63 | 160,918 | +0.02(+0.21%) |
Oct 04, 2006 | 11.39 | 11.62 | 11.39 | 11.60 | 285,977 | +0.19(+1.70%) |
Oct 03, 2006 | 11.33 | 11.44 | 11.29 | 11.41 | 121,025 | +0.01(+0.12%) |
Oct 02, 2006 | 11.42 | 11.51 | 11.37 | 11.40 | 408,347 | -0.06(-0.53%) |
Sep 29, 2006 | 11.50 | 11.53 | 11.44 | 11.46 | 134,024 | -0.06(-0.50%) |
Sep 28, 2006 | 11.48 | 11.51 | 11.43 | 11.51 | 175,262 | +0.06(+0.49%) |
Sep 27, 2006 | 11.49 | 11.54 | 11.41 | 11.46 | 225,465 | -0.04(-0.33%) |
Sep 26, 2006 | 11.39 | 11.50 | 11.39 | 11.50 | 629,778 | +0.05(+0.47%) |
Sep 25, 2006 | 11.32 | 11.46 | 11.23 | 11.44 | 231,740 | +0.20(+1.79%) |
Sep 22, 2006 | 11.29 | 11.29 | 11.19 | 11.24 | 171,676 | -0.08(-0.71%) |
Sep 21, 2006 | 11.48 | 11.49 | 11.30 | 11.32 | 216,948 | -0.15(-1.30%) |
Sep 20, 2006 | 11.40 | 11.48 | 11.39 | 11.47 | 361,730 | +0.20(+1.80%) |
Sep 19, 2006 | 11.34 | 11.38 | 11.17 | 11.27 | 389,521 | -0.08(-0.75%) |
Sep 18, 2006 | 11.38 | 11.45 | 11.32 | 11.35 | 295,839 | +0.03(+0.28%) |
Sep 15, 2006 | 11.42 | 11.44 | 11.32 | 11.32 | 3,056,555 | +0.02(+0.16%) |
Sep 14, 2006 | 8.074 | 11.33 | 11.21 | 11.30 | 376,522 | +0.03(+0.28%) |
Sep 13, 2006 | 11.23 | 11.29 | 11.20 | 11.27 | 2,834,676 | +0.04(+0.40%) |
Sep 12, 2006 | 11.06 | 11.26 | 11.05 | 11.23 | 319,595 | +0.20(+1.84%) |
Sep 11, 2006 | 10.88 | 11.06 | 10.88 | 11.03 | 296,287 | +0.12(+1.15%) |
Sep 08, 2006 | 10.83 | 10.92 | 10.83 | 10.90 | 119,232 | +0.08(+0.70%) |
Sep 07, 2006 | 10.83 | 10.92 | 10.77 | 10.82 | 330,353 | -0.06(-0.57%) |
Sep 06, 2006 | 11.01 | 11.03 | 10.89 | 10.89 | 150,160 | -0.23(-2.07%) |
Sep 05, 2006 | 11.01 | 11.12 | 10.98 | 11.12 | 2,538,837 | +0.08(+0.73%) |
Sep 01, 2006 | 11.09 | 11.09 | 10.99 | 11.04 | 247,877 | +0.02(+0.16%) |
Aug 31, 2006 | 11.06 | 11.09 | 11.01 | 11.02 | 170,779 | -0.04(-0.38%) |
Aug 30, 2006 | 10.97 | 11.08 | 10.95 | 11.06 | 178,399 | +0.10(+0.92%) |
Aug 29, 2006 | 10.88 | 10.97 | 10.80 | 10.96 | 244,291 | +0.08(+0.70%) |
Aug 28, 2006 | 10.78 | 10.89 | 10.78 | 10.88 | 187,812 | +0.11(+1.06%) |
Aug 25, 2006 | 10.74 | 10.84 | 10.72 | 10.77 | 96,820 | +0.02(+0.19%) |
Aug 24, 2006 | 10.77 | 10.77 | 10.65 | 10.75 | 138,506 | +0.05(+0.48%) |
Aug 23, 2006 | 10.81 | 10.83 | 10.65 | 10.70 | 365,316 | -0.06(-0.54%) |
Aug 22, 2006 | 10.78 | 10.84 | 10.70 | 10.76 | 181,985 | +0.00(+0.02%) |
Aug 21, 2006 | 10.75 | 10.78 | 10.71 | 10.76 | 235,326 | -0.09(-0.82%) |
Aug 18, 2006 | 10.75 | 10.86 | 10.69 | 10.84 | 275,668 | +0.05(+0.43%) |
Aug 17, 2006 | 10.76 | 10.87 | 10.75 | 10.80 | 211,569 | +0.04(+0.42%) |
Aug 16, 2006 | 10.60 | 10.78 | 10.58 | 10.75 | 452,275 | +0.21(+1.99%) |
Aug 15, 2006 | 10.44 | 10.55 | 10.38 | 10.54 | 480,962 | +0.29(+2.83%) |
Aug 14, 2006 | 10.23 | 10.37 | 10.22 | 10.25 | 150,608 | +0.10(+1.03%) |
Aug 11, 2006 | 10.17 | 10.19 | 10.11 | 10.15 | 136,713 | -0.07(-0.70%) |
Aug 10, 2006 | 10.16 | 10.26 | 10.14 | 10.22 | 224,568 | +0.05(+0.46%) |
Aug 09, 2006 | 10.27 | 10.36 | 10.16 | 10.17 | 234,878 | +0.07(+0.71%) |
Aug 08, 2006 | 10.16 | 10.20 | 10.05 | 10.10 | 188,261 | -0.03(-0.31%) |
Aug 07, 2006 | 10.12 | 10.17 | 10.10 | 10.13 | 95,475 | -0.02(-0.15%) |
Aug 04, 2006 | 10.30 | 10.33 | 10.08 | 10.15 | 78,442 | -0.06(-0.55%) |
Aug 03, 2006 | 10.04 | 10.27 | 10.04 | 10.20 | 159,573 | +0.07(+0.68%) |
Aug 02, 2006 | 10.10 | 10.20 | 10.08 | 10.14 | 108,922 | +0.09(+0.89%) |