Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 11.73 | 11.81 | 11.73 | 11.78 | 2,019,104 | -0.04(-0.33%) |
Oct 30, 2006 | 11.74 | 11.89 | 11.74 | 11.82 | 2,920,761 | -0.03(-0.27%) |
Oct 27, 2006 | 11.91 | 11.96 | 11.83 | 11.85 | 3,054,490 | +0.13(+1.08%) |
Oct 26, 2006 | 11.73 | 11.80 | 11.61 | 11.73 | 5,804,291 | +0.23(+1.99%) |
Oct 25, 2006 | 11.43 | 11.53 | 11.37 | 11.50 | 1,494,319 | +0.09(+0.83%) |
Oct 24, 2006 | 11.28 | 11.40 | 11.26 | 11.40 | 2,538,063 | +0.09(+0.84%) |
Oct 23, 2006 | 11.19 | 11.34 | 11.17 | 11.31 | 3,767,837 | -0.02(-0.14%) |
Oct 20, 2006 | 11.24 | 11.35 | 11.21 | 11.32 | 8,140,621 | +0.15(+1.34%) |
Oct 19, 2006 | 11.01 | 11.17 | 11.00 | 11.17 | 2,323,540 | +0.24(+2.24%) |
Oct 18, 2006 | 11.01 | 11.02 | 10.89 | 10.93 | 2,511,343 | -0.02(-0.22%) |
Oct 17, 2006 | 10.99 | 11.02 | 10.87 | 10.95 | 3,146,808 | -0.23(-2.05%) |
Oct 16, 2006 | 10.97 | 11.21 | 10.97 | 11.18 | 7,714,740 | +0.20(+1.80%) |
Oct 13, 2006 | 10.98 | 11.02 | 10.94 | 10.98 | 1,644,384 | -0.15(-1.35%) |
Oct 12, 2006 | 10.95 | 11.13 | 10.95 | 11.13 | 3,222,031 | +0.30(+2.77%) |
Oct 11, 2006 | 10.82 | 10.87 | 10.78 | 10.83 | 2,421,810 | -0.04(-0.36%) |
Oct 10, 2006 | 10.81 | 10.91 | 10.79 | 10.87 | 1,386,551 | +0.02(+0.15%) |
Oct 09, 2006 | 10.84 | 10.93 | 10.82 | 10.86 | 1,791,030 | +0.08(+0.73%) |
Oct 06, 2006 | 10.72 | 10.81 | 10.62 | 10.78 | 2,368,496 | +0.11(+1.04%) |
Oct 05, 2006 | 10.56 | 10.67 | 10.55 | 10.67 | 2,958,499 | +0.13(+1.27%) |
Oct 04, 2006 | 10.39 | 10.54 | 10.36 | 10.53 | 2,136,116 | +0.13(+1.21%) |
Oct 03, 2006 | 10.41 | 10.47 | 10.36 | 10.41 | 2,207,540 | +0.02(+0.15%) |
Oct 02, 2006 | 10.32 | 10.46 | 10.28 | 10.39 | 2,399,142 | -0.02(-0.15%) |
Sep 29, 2006 | 10.39 | 10.45 | 10.38 | 10.41 | 1,624,375 | -0.12(-1.12%) |
Sep 28, 2006 | 10.47 | 10.53 | 10.46 | 10.53 | 1,403,140 | +0.09(+0.91%) |
Sep 27, 2006 | 10.38 | 10.44 | 10.38 | 10.43 | 2,712,696 | -0.06(-0.60%) |
Sep 26, 2006 | 10.43 | 10.51 | 10.38 | 10.49 | 2,676,224 | +0.06(+0.60%) |
Sep 25, 2006 | 10.39 | 10.46 | 10.24 | 10.43 | 1,818,004 | +0.03(+0.30%) |
Sep 22, 2006 | 10.46 | 10.46 | 10.30 | 10.40 | 4,986,974 | -0.07(-0.68%) |
Sep 21, 2006 | 10.52 | 10.53 | 10.41 | 10.47 | 3,181,380 | -0.14(-1.34%) |
Sep 20, 2006 | 10.56 | 10.64 | 10.55 | 10.61 | 3,044,865 | +0.10(+0.98%) |
Sep 19, 2006 | 10.60 | 10.60 | 10.46 | 10.51 | 1,998,715 | -0.12(-1.11%) |
Sep 18, 2006 | 10.57 | 10.65 | 10.45 | 10.63 | 2,788,172 | +0.09(+0.90%) |
Sep 15, 2006 | 10.50 | 10.55 | 10.48 | 10.53 | 4,174,343 | +0.05(+0.45%) |
Sep 14, 2006 | 10.55 | 10.56 | 10.44 | 10.49 | 3,753,654 | -0.13(-1.26%) |
Sep 13, 2006 | 10.56 | 10.65 | 10.53 | 10.62 | 3,817,352 | +0.03(+0.30%) |
Sep 12, 2006 | 10.42 | 10.61 | 10.38 | 10.59 | 2,813,752 | +0.18(+1.74%) |
Sep 11, 2006 | 10.41 | 10.42 | 10.30 | 10.41 | 2,676,224 | +0.00(+0.00%) |
Sep 08, 2006 | 10.46 | 10.46 | 10.41 | 10.41 | 2,405,980 | -0.05(-0.45%) |
Sep 07, 2006 | 10.45 | 10.55 | 10.38 | 10.46 | 2,353,553 | -0.14(-1.34%) |
Sep 06, 2006 | 10.66 | 10.70 | 10.58 | 10.60 | 3,114,769 | -0.22(-2.04%) |
Sep 05, 2006 | 10.69 | 10.83 | 10.68 | 10.82 | 4,554,888 | +0.26(+2.47%) |
Sep 01, 2006 | 10.54 | 10.57 | 10.49 | 10.56 | 1,565,362 | +0.02(+0.22%) |
Aug 31, 2006 | 10.58 | 10.60 | 10.47 | 10.53 | 3,302,572 | -0.09(-0.82%) |
Aug 30, 2006 | 10.60 | 10.70 | 10.58 | 10.62 | 4,003,003 | -0.04(-0.37%) |
Aug 29, 2006 | 10.57 | 10.67 | 10.45 | 10.66 | 2,916,202 | +0.16(+1.50%) |
Aug 28, 2006 | 10.41 | 10.58 | 10.38 | 10.50 | 2,232,361 | +0.05(+0.45%) |
Aug 25, 2006 | 10.42 | 10.50 | 10.41 | 10.46 | 2,181,453 | +0.10(+0.99%) |
Aug 24, 2006 | 10.50 | 10.51 | 10.30 | 10.35 | 1,489,633 | -0.12(-1.13%) |
Aug 23, 2006 | 10.55 | 10.56 | 10.42 | 10.47 | 1,513,315 | -0.02(-0.22%) |
Aug 22, 2006 | 10.53 | 10.58 | 10.43 | 10.49 | 2,049,243 | -0.20(-1.85%) |
Aug 21, 2006 | 10.79 | 10.80 | 10.66 | 10.69 | 2,753,853 | -0.12(-1.10%) |
Aug 18, 2006 | 10.68 | 10.82 | 10.67 | 10.81 | 6,227,639 | +0.25(+2.39%) |
Aug 17, 2006 | 10.60 | 10.66 | 10.49 | 10.56 | 3,286,616 | -0.13(-1.18%) |
Aug 16, 2006 | 10.58 | 10.70 | 10.58 | 10.68 | 2,669,639 | +0.21(+2.04%) |
Aug 15, 2006 | 10.42 | 10.47 | 10.37 | 10.47 | 5,853,932 | +0.31(+3.03%) |
Aug 14, 2006 | 10.21 | 10.30 | 10.15 | 10.16 | 1,994,663 | +0.12(+1.18%) |
Aug 11, 2006 | 10.15 | 10.19 | 10.01 | 10.04 | 2,992,058 | -0.19(-1.85%) |
Aug 10, 2006 | 10.12 | 10.26 | 10.11 | 10.23 | 6,630,092 | -0.03(-0.31%) |
Aug 09, 2006 | 10.24 | 10.43 | 10.23 | 10.27 | 7,219,842 | +0.15(+1.48%) |
Aug 08, 2006 | 10.14 | 10.27 | 10.09 | 10.12 | 3,621,951 | -0.12(-1.16%) |
Aug 07, 2006 | 10.15 | 10.26 | 10.11 | 10.23 | 3,864,082 | +0.06(+0.54%) |
Aug 04, 2006 | 10.12 | 10.27 | 10.11 | 10.18 | 5,493,270 | +0.10(+1.02%) |
Aug 03, 2006 | 9.973 | 10.12 | 9.950 | 10.08 | 2,495,640 | -0.07(-0.70%) |
Aug 02, 2006 | 10.15 | 10.26 | 10.12 | 10.15 | 5,112,851 | -0.01(-0.08%) |