Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 11.58 | 11.60 | 11.46 | 11.52 | 709,937 | -0.04(-0.37%) |
Oct 30, 2006 | 11.45 | 11.61 | 11.43 | 11.56 | 666,519 | +0.13(+1.10%) |
Oct 27, 2006 | 11.41 | 11.57 | 11.41 | 11.43 | 1,137,140 | -0.10(-0.86%) |
Oct 26, 2006 | 11.39 | 11.56 | 11.38 | 11.53 | 1,774,714 | +0.18(+1.62%) |
Oct 25, 2006 | 11.14 | 11.51 | 11.03 | 11.35 | 3,139,541 | +0.45(+4.08%) |
Oct 24, 2006 | 10.83 | 10.99 | 10.80 | 10.90 | 986,469 | +0.08(+0.70%) |
Oct 23, 2006 | 10.66 | 10.83 | 10.64 | 10.83 | 605,010 | +0.14(+1.30%) |
Oct 20, 2006 | 10.75 | 10.75 | 10.64 | 10.69 | 608,887 | -0.03(-0.23%) |
Oct 19, 2006 | 10.60 | 10.73 | 10.59 | 10.71 | 394,897 | +0.09(+0.86%) |
Oct 18, 2006 | 10.60 | 10.72 | 10.54 | 10.62 | 533,680 | -0.02(-0.15%) |
Oct 17, 2006 | 10.71 | 10.71 | 10.46 | 10.64 | 691,846 | -0.14(-1.26%) |
Oct 16, 2006 | 10.71 | 10.79 | 10.71 | 10.77 | 546,861 | +0.08(+0.78%) |
Oct 13, 2006 | 10.62 | 10.69 | 10.56 | 10.69 | 1,099,925 | +0.07(+0.66%) |
Oct 12, 2006 | 10.50 | 10.66 | 10.48 | 10.62 | 843,293 | -0.04(-0.35%) |
Oct 11, 2006 | 10.72 | 10.75 | 10.59 | 10.66 | 821,584 | -0.07(-0.63%) |
Oct 10, 2006 | 10.74 | 10.76 | 10.68 | 10.72 | 715,364 | -0.01(-0.13%) |
Oct 09, 2006 | 10.75 | 10.80 | 10.69 | 10.74 | 384,301 | -0.02(-0.14%) |
Oct 06, 2006 | 10.59 | 10.78 | 10.52 | 10.75 | 971,221 | +0.16(+1.53%) |
Oct 05, 2006 | 10.56 | 10.64 | 10.50 | 10.59 | 683,318 | -0.01(-0.05%) |
Oct 04, 2006 | 10.40 | 10.67 | 10.39 | 10.60 | 845,102 | +0.17(+1.60%) |
Oct 03, 2006 | 10.40 | 10.48 | 10.29 | 10.43 | 611,988 | +0.03(+0.26%) |
Oct 02, 2006 | 10.47 | 10.49 | 10.35 | 10.40 | 285,577 | -0.07(-0.65%) |
Sep 29, 2006 | 10.53 | 10.55 | 10.46 | 10.47 | 534,972 | -0.04(-0.42%) |
Sep 28, 2006 | 10.49 | 10.57 | 10.45 | 10.52 | 420,225 | +0.04(+0.43%) |
Sep 27, 2006 | 10.54 | 10.61 | 10.45 | 10.47 | 453,822 | -0.11(-1.02%) |
Sep 26, 2006 | 10.39 | 10.63 | 10.37 | 10.58 | 698,824 | +0.14(+1.30%) |
Sep 25, 2006 | 10.30 | 10.48 | 10.25 | 10.44 | 947,703 | +0.16(+1.54%) |
Sep 22, 2006 | 10.27 | 10.31 | 10.24 | 10.28 | 1,020,066 | +0.01(+0.11%) |
Sep 21, 2006 | 10.27 | 10.33 | 10.21 | 10.27 | 970,446 | +0.02(+0.15%) |
Sep 20, 2006 | 10.23 | 10.30 | 10.16 | 10.26 | 709,420 | +0.08(+0.74%) |
Sep 19, 2006 | 10.14 | 10.21 | 10.08 | 10.18 | 701,925 | +0.03(+0.34%) |
Sep 18, 2006 | 10.17 | 10.24 | 10.11 | 10.15 | 637,057 | -0.10(-0.94%) |
Sep 15, 2006 | 10.31 | 10.36 | 10.24 | 10.24 | 786,177 | -0.03(-0.28%) |
Sep 14, 2006 | 10.31 | 10.33 | 10.24 | 10.27 | 524,376 | -0.07(-0.64%) |
Sep 13, 2006 | 10.19 | 10.37 | 10.17 | 10.34 | 900,925 | +0.11(+1.12%) |
Sep 12, 2006 | 10.05 | 10.24 | 10.02 | 10.22 | 371,121 | +0.20(+1.99%) |
Sep 11, 2006 | 10.12 | 10.12 | 9.886 | 10.03 | 436,248 | -0.09(-0.90%) |
Sep 08, 2006 | 10.01 | 10.16 | 10.01 | 10.12 | 316,331 | +0.11(+1.14%) |
Sep 07, 2006 | 10.04 | 10.04 | 9.894 | 10.00 | 944,343 | -0.03(-0.33%) |
Sep 06, 2006 | 10.10 | 10.13 | 10.01 | 10.04 | 573,997 | -0.07(-0.71%) |
Sep 05, 2006 | 10.20 | 10.20 | 10.10 | 10.11 | 554,872 | -0.08(-0.74%) |
Sep 01, 2006 | 10.04 | 10.25 | 10.01 | 10.18 | 837,090 | +0.15(+1.46%) |
Aug 31, 2006 | 10.02 | 10.05 | 9.964 | 10.04 | 596,998 | +0.03(+0.33%) |
Aug 30, 2006 | 10.06 | 10.08 | 9.964 | 10.00 | 467,778 | -0.06(-0.60%) |
Aug 29, 2006 | 9.938 | 10.07 | 9.890 | 10.06 | 642,484 | +0.16(+1.58%) |
Aug 28, 2006 | 9.865 | 9.933 | 9.865 | 9.906 | 381,458 | +0.04(+0.43%) |
Aug 25, 2006 | 9.799 | 9.888 | 9.757 | 9.863 | 422,034 | +0.06(+0.63%) |
Aug 24, 2006 | 9.898 | 9.973 | 9.762 | 9.801 | 552,030 | -0.07(-0.69%) |
Aug 23, 2006 | 9.888 | 9.950 | 9.799 | 9.869 | 334,422 | -0.02(-0.20%) |
Aug 22, 2006 | 9.880 | 9.915 | 9.836 | 9.888 | 427,978 | +0.01(+0.08%) |
Aug 21, 2006 | 9.962 | 9.962 | 9.865 | 9.880 | 536,006 | -0.09(-0.95%) |
Aug 18, 2006 | 9.996 | 10.07 | 9.907 | 9.975 | 605,785 | -0.02(-0.21%) |
Aug 17, 2006 | 9.915 | 10.07 | 9.886 | 9.996 | 749,479 | +0.08(+0.82%) |
Aug 16, 2006 | 9.805 | 9.985 | 9.805 | 9.915 | 650,237 | +0.12(+1.18%) |
Aug 15, 2006 | 9.778 | 9.809 | 9.697 | 9.799 | 1,057,282 | +0.08(+0.82%) |
Aug 14, 2006 | 9.702 | 9.867 | 9.691 | 9.720 | 700,892 | +0.04(+0.46%) |
Aug 11, 2006 | 9.679 | 9.720 | 9.639 | 9.675 | 953,130 | -0.00(-0.04%) |
Aug 10, 2006 | 9.588 | 9.708 | 9.577 | 9.679 | 1,180,817 | +0.09(+0.95%) |
Aug 09, 2006 | 9.631 | 9.726 | 9.544 | 9.588 | 920,308 | -0.02(-0.24%) |
Aug 08, 2006 | 9.668 | 9.768 | 9.590 | 9.611 | 1,163,759 | -0.03(-0.32%) |
Aug 07, 2006 | 9.631 | 9.673 | 9.536 | 9.642 | 1,077,440 | -0.03(-0.32%) |
Aug 04, 2006 | 9.600 | 9.687 | 9.577 | 9.673 | 1,895,148 | +0.15(+1.58%) |
Aug 03, 2006 | 9.333 | 9.540 | 9.331 | 9.522 | 1,671,079 | +0.19(+2.03%) |
Aug 02, 2006 | 9.209 | 9.368 | 9.168 | 9.333 | 975,614 | +0.16(+1.79%) |