Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 11.55 | 11.55 | 11.33 | 11.34 | 1,116,130 | -0.19(-1.63%) |
Oct 30, 2006 | 11.44 | 11.57 | 11.39 | 11.53 | 337,441 | +0.05(+0.41%) |
Oct 27, 2006 | 11.51 | 11.62 | 11.43 | 11.48 | 494,190 | -0.05(-0.47%) |
Oct 26, 2006 | 11.53 | 11.57 | 11.40 | 11.54 | 371,498 | +0.03(+0.29%) |
Oct 25, 2006 | 11.42 | 11.51 | 11.34 | 11.51 | 917,740 | +0.09(+0.77%) |
Oct 24, 2006 | 11.33 | 11.43 | 11.26 | 11.42 | 624,914 | +0.11(+0.95%) |
Oct 23, 2006 | 11.26 | 11.41 | 11.26 | 11.31 | 877,140 | +0.11(+0.96%) |
Oct 20, 2006 | 11.35 | 11.35 | 11.20 | 11.20 | 237,949 | -0.12(-1.07%) |
Oct 19, 2006 | 11.26 | 11.36 | 11.24 | 11.32 | 327,923 | +0.05(+0.42%) |
Oct 18, 2006 | 11.28 | 11.30 | 11.25 | 11.28 | 285,539 | -0.01(-0.06%) |
Oct 17, 2006 | 11.23 | 11.30 | 11.12 | 11.28 | 434,703 | -0.01(-0.12%) |
Oct 16, 2006 | 11.25 | 11.30 | 11.25 | 11.30 | 609,596 | +0.01(+0.12%) |
Oct 13, 2006 | 11.23 | 11.30 | 11.19 | 11.28 | 835,945 | +0.02(+0.18%) |
Oct 12, 2006 | 11.32 | 11.36 | 11.16 | 11.26 | 473,667 | +0.03(+0.30%) |
Oct 11, 2006 | 11.40 | 11.40 | 11.09 | 11.23 | 495,529 | -0.17(-1.47%) |
Oct 10, 2006 | 11.39 | 11.41 | 11.30 | 11.40 | 587,585 | +0.01(+0.06%) |
Oct 09, 2006 | 11.22 | 11.39 | 11.21 | 11.39 | 387,113 | +0.11(+0.95%) |
Oct 06, 2006 | 11.38 | 11.41 | 11.23 | 11.28 | 350,231 | -0.09(-0.83%) |
Oct 05, 2006 | 11.26 | 11.39 | 11.19 | 11.38 | 539,401 | +0.19(+1.68%) |
Oct 04, 2006 | 11.07 | 11.20 | 11.03 | 11.19 | 495,826 | +0.13(+1.15%) |
Oct 03, 2006 | 11.06 | 11.13 | 10.87 | 11.06 | 661,796 | -0.01(-0.12%) |
Oct 02, 2006 | 11.11 | 11.35 | 11.00 | 11.07 | 437,083 | -0.09(-0.84%) |
Sep 29, 2006 | 11.22 | 11.35 | 11.16 | 11.17 | 704,329 | -0.07(-0.60%) |
Sep 28, 2006 | 11.36 | 11.36 | 11.22 | 11.24 | 334,318 | -0.08(-0.71%) |
Sep 27, 2006 | 11.20 | 11.35 | 11.17 | 11.32 | 666,852 | +0.06(+0.54%) |
Sep 26, 2006 | 11.30 | 11.40 | 11.24 | 11.26 | 348,893 | -0.07(-0.65%) |
Sep 25, 2006 | 11.36 | 11.39 | 11.16 | 11.33 | 495,826 | +0.00(+0.00%) |
Sep 22, 2006 | 11.40 | 11.40 | 11.24 | 11.33 | 556,949 | -0.07(-0.59%) |
Sep 21, 2006 | 11.26 | 11.48 | 11.20 | 11.40 | 2,841,262 | -0.43(-3.64%) |
Sep 20, 2006 | 11.72 | 11.94 | 11.71 | 11.83 | 513,375 | +0.20(+1.68%) |
Sep 19, 2006 | 11.77 | 11.78 | 11.44 | 11.63 | 607,514 | -0.06(-0.52%) |
Sep 18, 2006 | 11.72 | 11.79 | 11.52 | 11.69 | 548,175 | +0.06(+0.52%) |
Sep 15, 2006 | 11.26 | 11.73 | 11.24 | 11.63 | 3,336,048 | +0.47(+4.22%) |
Sep 14, 2006 | 11.32 | 11.32 | 11.12 | 11.16 | 356,328 | -0.16(-1.43%) |
Sep 13, 2006 | 11.19 | 11.32 | 11.11 | 11.32 | 253,267 | +0.20(+1.75%) |
Sep 12, 2006 | 10.91 | 11.16 | 10.83 | 11.13 | 433,513 | +0.26(+2.41%) |
Sep 11, 2006 | 10.99 | 11.05 | 10.86 | 10.87 | 459,539 | -0.16(-1.46%) |
Sep 08, 2006 | 10.96 | 11.04 | 10.91 | 11.03 | 176,974 | +0.12(+1.11%) |
Sep 07, 2006 | 11.02 | 11.02 | 10.85 | 10.91 | 386,221 | -0.12(-1.10%) |
Sep 06, 2006 | 11.22 | 11.22 | 11.03 | 11.03 | 290,744 | -0.30(-2.67%) |
Sep 05, 2006 | 11.23 | 11.34 | 11.23 | 11.33 | 304,872 | +0.13(+1.14%) |
Sep 01, 2006 | 11.34 | 11.36 | 11.18 | 11.20 | 160,467 | -0.09(-0.83%) |
Aug 31, 2006 | 11.26 | 11.38 | 11.25 | 11.30 | 364,805 | +0.03(+0.30%) |
Aug 30, 2006 | 11.23 | 11.30 | 11.20 | 11.26 | 974,104 | +0.10(+0.90%) |
Aug 29, 2006 | 10.97 | 11.18 | 10.97 | 11.16 | 305,913 | +0.20(+1.78%) |
Aug 28, 2006 | 10.91 | 11.04 | 10.83 | 10.97 | 376,257 | +0.01(+0.12%) |
Aug 25, 2006 | 10.96 | 11.12 | 10.89 | 10.95 | 206,420 | -0.03(-0.24%) |
Aug 24, 2006 | 11.05 | 11.05 | 10.88 | 10.98 | 92,205 | -0.01(-0.12%) |
Aug 23, 2006 | 11.12 | 11.14 | 10.90 | 10.99 | 210,436 | -0.09(-0.79%) |
Aug 22, 2006 | 10.97 | 11.10 | 10.94 | 11.08 | 426,226 | +0.09(+0.86%) |
Aug 21, 2006 | 11.05 | 11.06 | 10.91 | 10.99 | 359,600 | -0.09(-0.85%) |
Aug 18, 2006 | 11.09 | 11.12 | 10.94 | 11.08 | 195,713 | +0.01(+0.06%) |
Aug 17, 2006 | 10.93 | 11.11 | 10.89 | 11.07 | 551,149 | +0.15(+1.35%) |
Aug 16, 2006 | 10.99 | 10.99 | 10.76 | 10.93 | 360,939 | +0.00(+0.00%) |
Aug 15, 2006 | 10.96 | 11.00 | 10.85 | 10.93 | 271,113 | +0.13(+1.25%) |
Aug 14, 2006 | 10.75 | 10.94 | 10.66 | 10.79 | 313,200 | +0.16(+1.52%) |
Aug 11, 2006 | 10.69 | 10.70 | 10.52 | 10.63 | 216,979 | -0.07(-0.69%) |
Aug 10, 2006 | 10.85 | 10.85 | 10.59 | 10.70 | 482,293 | -0.14(-1.30%) |
Aug 09, 2006 | 11.03 | 11.05 | 10.83 | 10.85 | 188,723 | -0.10(-0.92%) |
Aug 08, 2006 | 11.07 | 11.18 | 10.92 | 10.95 | 230,810 | -0.07(-0.67%) |
Aug 07, 2006 | 11.15 | 11.23 | 11.01 | 11.02 | 276,318 | -0.15(-1.33%) |
Aug 04, 2006 | 11.38 | 11.49 | 10.99 | 11.17 | 1,019,612 | -0.05(-0.42%) |
Aug 03, 2006 | 10.89 | 11.22 | 10.83 | 11.22 | 491,960 | +0.33(+3.03%) |
Aug 02, 2006 | 10.75 | 10.91 | 10.75 | 10.89 | 185,451 | +0.19(+1.76%) |