Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 10.58 | 10.59 | 10.45 | 10.52 | 543,677 | +0.01(+0.11%) |
Oct 30, 2006 | 10.48 | 10.54 | 10.42 | 10.50 | 540,882 | -0.09(-0.81%) |
Oct 27, 2006 | 10.67 | 10.68 | 10.55 | 10.59 | 404,613 | -0.14(-1.28%) |
Oct 26, 2006 | 10.68 | 10.76 | 10.61 | 10.73 | 512,056 | +0.04(+0.37%) |
Oct 25, 2006 | 10.59 | 10.70 | 10.59 | 10.69 | 471,525 | +0.10(+0.92%) |
Oct 24, 2006 | 10.58 | 10.64 | 10.55 | 10.59 | 461,042 | +0.02(+0.16%) |
Oct 23, 2006 | 10.41 | 10.59 | 10.39 | 10.57 | 523,237 | -0.01(-0.05%) |
Oct 20, 2006 | 10.57 | 10.60 | 10.49 | 10.58 | 645,704 | -0.01(-0.05%) |
Oct 19, 2006 | 10.52 | 10.61 | 10.52 | 10.58 | 373,516 | +0.10(+0.98%) |
Oct 18, 2006 | 10.54 | 10.59 | 10.43 | 10.48 | 429,945 | -0.02(-0.16%) |
Oct 17, 2006 | 10.55 | 10.55 | 10.42 | 10.50 | 368,624 | -0.17(-1.61%) |
Oct 16, 2006 | 10.60 | 10.67 | 10.59 | 10.67 | 404,089 | +0.02(+0.16%) |
Oct 13, 2006 | 10.60 | 10.69 | 10.58 | 10.65 | 295,249 | -0.05(-0.48%) |
Oct 12, 2006 | 10.62 | 10.70 | 10.62 | 10.70 | 345,738 | +0.10(+0.97%) |
Oct 11, 2006 | 10.50 | 10.64 | 10.47 | 10.60 | 411,427 | -0.04(-0.38%) |
Oct 10, 2006 | 10.62 | 10.64 | 10.56 | 10.64 | 332,810 | -0.01(-0.11%) |
Oct 09, 2006 | 10.57 | 10.66 | 10.56 | 10.65 | 327,219 | +0.01(+0.05%) |
Oct 06, 2006 | 10.77 | 10.65 | 10.53 | 10.65 | 653,566 | -0.11(-1.06%) |
Oct 05, 2006 | 10.76 | 10.76 | 10.69 | 10.76 | 368,974 | -0.06(-0.53%) |
Oct 04, 2006 | 10.64 | 10.82 | 10.62 | 10.82 | 373,865 | +0.12(+1.12%) |
Oct 03, 2006 | 10.66 | 10.73 | 10.61 | 10.70 | 475,892 | -0.02(-0.16%) |
Oct 02, 2006 | 10.69 | 10.76 | 10.68 | 10.72 | 441,476 | -0.03(-0.27%) |
Sep 29, 2006 | 10.73 | 10.77 | 10.71 | 10.74 | 581,064 | +0.02(+0.16%) |
Sep 28, 2006 | 10.69 | 10.73 | 10.61 | 10.73 | 320,406 | +0.05(+0.43%) |
Sep 27, 2006 | 10.61 | 10.72 | 10.61 | 10.68 | 745,809 | +0.09(+0.81%) |
Sep 26, 2006 | 10.46 | 10.61 | 10.46 | 10.60 | 753,846 | +0.16(+1.54%) |
Sep 25, 2006 | 10.37 | 10.45 | 10.28 | 10.43 | 696,892 | +0.10(+1.00%) |
Sep 22, 2006 | 10.38 | 10.39 | 10.29 | 10.33 | 373,516 | -0.10(-0.99%) |
Sep 21, 2006 | 10.47 | 10.51 | 10.40 | 10.43 | 465,410 | +0.03(+0.27%) |
Sep 20, 2006 | 10.30 | 10.43 | 10.30 | 10.41 | 363,558 | +0.22(+2.13%) |
Sep 19, 2006 | 10.27 | 10.27 | 10.11 | 10.19 | 580,889 | -0.21(-2.04%) |
Sep 18, 2006 | 10.36 | 10.40 | 10.30 | 10.40 | 273,760 | +0.02(+0.17%) |
Sep 15, 2006 | 10.38 | 10.43 | 10.34 | 10.38 | 689,555 | +0.10(+1.00%) |
Sep 14, 2006 | 10.21 | 10.29 | 10.21 | 10.28 | 401,643 | -0.07(-0.72%) |
Sep 13, 2006 | 10.33 | 10.40 | 10.30 | 10.35 | 710,170 | +0.11(+1.06%) |
Sep 12, 2006 | 10.22 | 10.30 | 10.17 | 10.25 | 468,904 | +0.18(+1.76%) |
Sep 11, 2006 | 9.988 | 10.09 | 9.965 | 10.07 | 330,015 | +0.02(+0.23%) |
Sep 08, 2006 | 9.988 | 10.05 | 9.943 | 10.05 | 521,665 | +0.11(+1.09%) |
Sep 07, 2006 | 9.902 | 10.01 | 9.862 | 9.937 | 444,446 | -0.18(-1.75%) |
Sep 06, 2006 | 10.12 | 10.14 | 10.06 | 10.11 | 417,541 | -0.17(-1.61%) |
Sep 05, 2006 | 10.23 | 10.30 | 10.19 | 10.28 | 276,555 | -0.06(-0.61%) |
Sep 01, 2006 | 10.32 | 10.38 | 10.31 | 10.34 | 343,642 | +0.11(+1.06%) |
Aug 31, 2006 | 10.26 | 10.27 | 10.19 | 10.23 | 698,290 | +0.02(+0.17%) |
Aug 30, 2006 | 10.19 | 10.22 | 10.15 | 10.22 | 452,482 | +0.00(+0.00%) |
Aug 29, 2006 | 10.20 | 10.23 | 10.10 | 10.22 | 493,537 | +0.05(+0.45%) |
Aug 28, 2006 | 10.06 | 10.22 | 10.05 | 10.17 | 402,517 | +0.13(+1.31%) |
Aug 25, 2006 | 10.05 | 10.06 | 9.983 | 10.04 | 267,296 | +0.01(+0.06%) |
Aug 24, 2006 | 10.02 | 10.07 | 9.971 | 10.03 | 753,147 | +0.09(+0.86%) |
Aug 23, 2006 | 9.960 | 10.03 | 9.874 | 9.948 | 822,155 | -0.09(-0.91%) |
Aug 22, 2006 | 10.01 | 10.09 | 9.965 | 10.04 | 752,623 | -0.09(-0.90%) |
Aug 21, 2006 | 10.17 | 10.22 | 10.10 | 10.13 | 621,246 | -0.11(-1.06%) |
Aug 18, 2006 | 10.26 | 10.27 | 10.17 | 10.24 | 255,242 | -0.05(-0.45%) |
Aug 17, 2006 | 10.20 | 10.31 | 10.18 | 10.29 | 611,637 | +0.06(+0.62%) |
Aug 16, 2006 | 10.22 | 10.23 | 10.16 | 10.22 | 683,964 | +0.05(+0.51%) |
Aug 15, 2006 | 10.06 | 10.18 | 10.06 | 10.17 | 518,170 | +0.30(+3.01%) |
Aug 14, 2006 | 9.920 | 9.977 | 9.845 | 9.874 | 494,585 | -0.11(-1.09%) |
Aug 11, 2006 | 9.965 | 10.04 | 9.937 | 9.983 | 495,634 | +0.11(+1.16%) |
Aug 10, 2006 | 9.765 | 9.885 | 9.742 | 9.868 | 556,780 | +0.15(+1.53%) |
Aug 09, 2006 | 9.828 | 9.897 | 9.696 | 9.719 | 576,871 | +0.05(+0.47%) |
Aug 08, 2006 | 9.731 | 9.794 | 9.639 | 9.674 | 823,902 | -0.13(-1.29%) |
Aug 07, 2006 | 9.851 | 9.868 | 9.731 | 9.799 | 412,475 | -0.14(-1.38%) |
Aug 04, 2006 | 9.948 | 10.05 | 9.857 | 9.937 | 775,684 | +0.22(+2.24%) |
Aug 03, 2006 | 9.570 | 9.759 | 9.570 | 9.719 | 746,858 | +0.01(+0.06%) |
Aug 02, 2006 | 9.668 | 9.759 | 9.662 | 9.714 | 694,796 | +0.12(+1.25%) |