Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 10.79 | 10.83 | 10.73 | 10.83 | 395,143 | +0.01(+0.10%) |
Oct 30, 2006 | 10.77 | 10.82 | 10.72 | 10.82 | 363,531 | +0.03(+0.31%) |
Oct 27, 2006 | 10.85 | 10.85 | 10.77 | 10.78 | 454,055 | -0.09(-0.83%) |
Oct 26, 2006 | 10.77 | 10.88 | 10.74 | 10.87 | 461,718 | +0.15(+1.40%) |
Oct 25, 2006 | 10.61 | 10.76 | 10.61 | 10.72 | 1,047,489 | +0.12(+1.12%) |
Oct 24, 2006 | 10.60 | 10.64 | 10.55 | 10.60 | 652,345 | -0.04(-0.39%) |
Oct 23, 2006 | 10.64 | 10.73 | 10.58 | 10.65 | 766,817 | -0.05(-0.45%) |
Oct 20, 2006 | 10.77 | 10.77 | 10.65 | 10.69 | 381,253 | -0.03(-0.31%) |
Oct 19, 2006 | 10.61 | 10.75 | 10.61 | 10.73 | 401,848 | +0.08(+0.77%) |
Oct 18, 2006 | 10.63 | 10.68 | 10.60 | 10.65 | 700,241 | +0.06(+0.53%) |
Oct 17, 2006 | 10.50 | 10.59 | 10.50 | 10.59 | 480,877 | +0.05(+0.50%) |
Oct 16, 2006 | 10.42 | 10.55 | 10.41 | 10.54 | 398,017 | +0.12(+1.14%) |
Oct 13, 2006 | 10.42 | 10.49 | 10.41 | 10.42 | 478,003 | +0.01(+0.10%) |
Oct 12, 2006 | 10.37 | 10.42 | 10.36 | 10.41 | 760,112 | +0.06(+0.61%) |
Oct 11, 2006 | 10.29 | 10.40 | 10.29 | 10.35 | 801,302 | +0.01(+0.10%) |
Oct 10, 2006 | 10.33 | 10.36 | 10.28 | 10.33 | 684,915 | +0.00(+0.00%) |
Oct 09, 2006 | 10.27 | 10.35 | 10.24 | 10.33 | 498,599 | +0.04(+0.37%) |
Oct 06, 2006 | 10.29 | 10.35 | 10.25 | 10.30 | 819,982 | +0.01(+0.06%) |
Oct 05, 2006 | 10.22 | 10.30 | 10.22 | 10.29 | 540,747 | +0.09(+0.90%) |
Oct 04, 2006 | 10.13 | 10.23 | 10.12 | 10.20 | 1,284,575 | +0.04(+0.41%) |
Oct 03, 2006 | 10.23 | 10.23 | 10.12 | 10.16 | 843,930 | -0.07(-0.65%) |
Oct 02, 2006 | 10.29 | 10.31 | 10.19 | 10.22 | 747,180 | -0.07(-0.67%) |
Sep 29, 2006 | 10.41 | 10.52 | 10.29 | 10.29 | 739,037 | -0.10(-0.92%) |
Sep 28, 2006 | 10.49 | 10.52 | 10.38 | 10.39 | 561,821 | -0.09(-0.84%) |
Sep 27, 2006 | 10.38 | 10.48 | 10.37 | 10.48 | 553,200 | +0.10(+0.95%) |
Sep 26, 2006 | 10.37 | 10.44 | 10.34 | 10.38 | 582,896 | +0.01(+0.08%) |
Sep 25, 2006 | 10.28 | 10.40 | 10.20 | 10.37 | 900,926 | +0.10(+1.00%) |
Sep 22, 2006 | 10.26 | 10.29 | 10.18 | 10.27 | 861,651 | -0.01(-0.14%) |
Sep 21, 2006 | 10.38 | 10.41 | 10.24 | 10.28 | 1,398,567 | -0.07(-0.65%) |
Sep 20, 2006 | 10.31 | 10.46 | 10.25 | 10.35 | 884,642 | +0.08(+0.81%) |
Sep 19, 2006 | 10.33 | 10.37 | 10.16 | 10.27 | 834,351 | -0.09(-0.85%) |
Sep 18, 2006 | 10.37 | 10.42 | 10.32 | 10.35 | 716,526 | -0.05(-0.48%) |
Sep 15, 2006 | 10.48 | 10.52 | 10.38 | 10.40 | 1,334,387 | -0.02(-0.22%) |
Sep 14, 2006 | 10.33 | 10.51 | 10.33 | 10.43 | 1,334,865 | +0.10(+0.93%) |
Sep 13, 2006 | 10.32 | 10.40 | 10.22 | 10.33 | 856,862 | -0.05(-0.44%) |
Sep 12, 2006 | 10.33 | 10.44 | 10.33 | 10.38 | 978,518 | +0.06(+0.55%) |
Sep 11, 2006 | 10.29 | 10.38 | 10.20 | 10.32 | 739,037 | +0.04(+0.41%) |
Sep 08, 2006 | 10.23 | 10.28 | 10.17 | 10.28 | 713,173 | +0.07(+0.65%) |
Sep 07, 2006 | 10.31 | 10.37 | 10.20 | 10.21 | 627,918 | -0.13(-1.29%) |
Sep 06, 2006 | 10.32 | 10.37 | 10.28 | 10.35 | 776,396 | -0.03(-0.28%) |
Sep 05, 2006 | 10.35 | 10.46 | 10.32 | 10.37 | 710,300 | +0.04(+0.36%) |
Sep 01, 2006 | 10.37 | 10.44 | 10.28 | 10.34 | 673,898 | -0.03(-0.30%) |
Aug 31, 2006 | 10.33 | 10.43 | 10.33 | 10.37 | 680,604 | +0.05(+0.49%) |
Aug 30, 2006 | 10.29 | 10.35 | 10.22 | 10.32 | 1,030,725 | +0.03(+0.26%) |
Aug 29, 2006 | 10.18 | 10.29 | 10.12 | 10.29 | 1,215,604 | +0.14(+1.40%) |
Aug 28, 2006 | 9.963 | 10.15 | 9.953 | 10.15 | 769,212 | +0.19(+1.86%) |
Aug 25, 2006 | 9.959 | 10.04 | 9.938 | 9.963 | 619,776 | -0.01(-0.10%) |
Aug 24, 2006 | 9.940 | 9.990 | 9.901 | 9.974 | 483,272 | +0.01(+0.15%) |
Aug 23, 2006 | 10.21 | 10.21 | 9.938 | 9.959 | 453,097 | -0.25(-2.45%) |
Aug 22, 2006 | 10.14 | 10.21 | 10.12 | 10.21 | 274,923 | +0.06(+0.58%) |
Aug 21, 2006 | 10.19 | 10.22 | 10.14 | 10.15 | 261,513 | -0.06(-0.57%) |
Aug 18, 2006 | 10.23 | 10.23 | 10.13 | 10.21 | 456,929 | +0.02(+0.16%) |
Aug 17, 2006 | 10.17 | 10.22 | 10.12 | 10.19 | 637,497 | -0.01(-0.10%) |
Aug 16, 2006 | 10.18 | 10.23 | 10.16 | 10.20 | 869,794 | +0.05(+0.49%) |
Aug 15, 2006 | 9.980 | 10.16 | 9.899 | 10.15 | 1,499,628 | +0.17(+1.74%) |
Aug 14, 2006 | 9.992 | 10.14 | 9.969 | 9.980 | 698,326 | -0.01(-0.13%) |
Aug 11, 2006 | 10.04 | 10.05 | 9.921 | 9.992 | 535,479 | -0.09(-0.89%) |
Aug 10, 2006 | 10.02 | 10.13 | 9.967 | 10.08 | 808,966 | +0.01(+0.12%) |
Aug 09, 2006 | 10.06 | 10.16 | 10.04 | 10.07 | 925,832 | +0.04(+0.44%) |
Aug 08, 2006 | 10.17 | 10.25 | 10.02 | 10.03 | 811,839 | -0.14(-1.38%) |
Aug 07, 2006 | 10.19 | 10.30 | 10.13 | 10.17 | 520,631 | -0.11(-1.06%) |
Aug 04, 2006 | 10.31 | 10.37 | 10.17 | 10.27 | 899,968 | +0.04(+0.35%) |
Aug 03, 2006 | 10.40 | 10.42 | 10.18 | 10.24 | 1,503,460 | -0.21(-2.04%) |
Aug 02, 2006 | 10.66 | 10.73 | 10.35 | 10.45 | 1,418,684 | -0.20(-1.86%) |