Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 10.59 | 10.60 | 10.46 | 10.53 | 543,141 | +0.01(+0.11%) |
Oct 30, 2006 | 10.49 | 10.55 | 10.43 | 10.51 | 540,349 | -0.09(-0.81%) |
Oct 27, 2006 | 10.68 | 10.69 | 10.56 | 10.60 | 404,214 | -0.14(-1.28%) |
Oct 26, 2006 | 10.69 | 10.77 | 10.62 | 10.74 | 511,551 | +0.04(+0.37%) |
Oct 25, 2006 | 10.60 | 10.71 | 10.60 | 10.70 | 471,060 | +0.10(+0.92%) |
Oct 24, 2006 | 10.59 | 10.65 | 10.57 | 10.60 | 460,588 | +0.02(+0.16%) |
Oct 23, 2006 | 10.42 | 10.60 | 10.40 | 10.58 | 522,721 | -0.01(-0.05%) |
Oct 20, 2006 | 10.58 | 10.61 | 10.50 | 10.59 | 645,067 | -0.01(-0.05%) |
Oct 19, 2006 | 10.53 | 10.62 | 10.53 | 10.59 | 373,148 | +0.10(+0.98%) |
Oct 18, 2006 | 10.55 | 10.60 | 10.45 | 10.49 | 429,521 | -0.02(-0.16%) |
Oct 17, 2006 | 10.57 | 10.57 | 10.43 | 10.51 | 368,261 | -0.17(-1.61%) |
Oct 16, 2006 | 10.61 | 10.68 | 10.60 | 10.68 | 403,691 | +0.02(+0.16%) |
Oct 13, 2006 | 10.61 | 10.70 | 10.59 | 10.66 | 294,958 | -0.05(-0.48%) |
Oct 12, 2006 | 10.63 | 10.71 | 10.63 | 10.71 | 345,397 | +0.10(+0.97%) |
Oct 11, 2006 | 10.51 | 10.65 | 10.49 | 10.61 | 411,021 | -0.04(-0.38%) |
Oct 10, 2006 | 10.63 | 10.65 | 10.57 | 10.65 | 332,482 | -0.01(-0.11%) |
Oct 09, 2006 | 10.58 | 10.67 | 10.57 | 10.66 | 326,897 | +0.01(+0.05%) |
Oct 06, 2006 | 10.78 | 10.66 | 10.54 | 10.66 | 652,921 | -0.11(-1.06%) |
Oct 05, 2006 | 10.77 | 10.77 | 10.70 | 10.77 | 368,610 | -0.06(-0.53%) |
Oct 04, 2006 | 10.65 | 10.83 | 10.63 | 10.83 | 373,497 | +0.12(+1.12%) |
Oct 03, 2006 | 10.67 | 10.74 | 10.62 | 10.71 | 475,423 | -0.02(-0.16%) |
Oct 02, 2006 | 10.70 | 10.77 | 10.69 | 10.73 | 441,040 | -0.03(-0.27%) |
Sep 29, 2006 | 10.74 | 10.78 | 10.72 | 10.75 | 580,491 | +0.02(+0.16%) |
Sep 28, 2006 | 10.70 | 10.74 | 10.62 | 10.74 | 320,090 | +0.05(+0.43%) |
Sep 27, 2006 | 10.62 | 10.73 | 10.62 | 10.69 | 745,074 | +0.09(+0.81%) |
Sep 26, 2006 | 10.47 | 10.62 | 10.47 | 10.61 | 753,102 | +0.16(+1.54%) |
Sep 25, 2006 | 10.38 | 10.46 | 10.29 | 10.45 | 696,205 | +0.10(+1.00%) |
Sep 22, 2006 | 10.39 | 10.40 | 10.30 | 10.34 | 373,148 | -0.10(-0.99%) |
Sep 21, 2006 | 10.49 | 10.52 | 10.41 | 10.45 | 464,951 | +0.03(+0.27%) |
Sep 20, 2006 | 10.31 | 10.44 | 10.31 | 10.42 | 363,199 | +0.22(+2.14%) |
Sep 19, 2006 | 10.28 | 10.28 | 10.12 | 10.20 | 580,316 | -0.21(-2.04%) |
Sep 18, 2006 | 10.37 | 10.41 | 10.31 | 10.41 | 273,490 | +0.02(+0.17%) |
Sep 15, 2006 | 10.39 | 10.45 | 10.35 | 10.39 | 688,875 | +0.10(+1.00%) |
Sep 14, 2006 | 10.22 | 10.30 | 10.22 | 10.29 | 401,247 | -0.07(-0.72%) |
Sep 13, 2006 | 10.34 | 10.41 | 10.31 | 10.36 | 709,470 | +0.11(+1.06%) |
Sep 12, 2006 | 10.23 | 10.31 | 10.18 | 10.26 | 468,442 | +0.18(+1.76%) |
Sep 11, 2006 | 9.998 | 10.10 | 9.975 | 10.08 | 329,689 | +0.02(+0.23%) |
Sep 08, 2006 | 9.998 | 10.06 | 9.952 | 10.06 | 521,150 | +0.11(+1.09%) |
Sep 07, 2006 | 9.912 | 10.02 | 9.872 | 9.947 | 444,007 | -0.18(-1.75%) |
Sep 06, 2006 | 10.13 | 10.15 | 10.07 | 10.12 | 417,130 | -0.17(-1.61%) |
Sep 05, 2006 | 10.24 | 10.31 | 10.20 | 10.29 | 276,283 | -0.06(-0.61%) |
Sep 01, 2006 | 10.33 | 10.39 | 10.32 | 10.35 | 343,303 | +0.11(+1.06%) |
Aug 31, 2006 | 10.27 | 10.28 | 10.20 | 10.24 | 697,601 | +0.02(+0.17%) |
Aug 30, 2006 | 10.20 | 10.23 | 10.16 | 10.23 | 452,036 | +0.00(+0.00%) |
Aug 29, 2006 | 10.21 | 10.24 | 10.11 | 10.23 | 493,051 | +0.05(+0.45%) |
Aug 28, 2006 | 10.07 | 10.23 | 10.06 | 10.18 | 402,120 | +0.13(+1.31%) |
Aug 25, 2006 | 10.06 | 10.07 | 9.992 | 10.05 | 267,033 | +0.01(+0.06%) |
Aug 24, 2006 | 10.03 | 10.08 | 9.981 | 10.04 | 752,404 | +0.09(+0.86%) |
Aug 23, 2006 | 9.970 | 10.04 | 9.884 | 9.958 | 821,344 | -0.09(-0.91%) |
Aug 22, 2006 | 10.02 | 10.10 | 9.975 | 10.05 | 751,881 | -0.09(-0.90%) |
Aug 21, 2006 | 10.18 | 10.23 | 10.11 | 10.14 | 620,633 | -0.11(-1.06%) |
Aug 18, 2006 | 10.27 | 10.28 | 10.18 | 10.25 | 254,990 | -0.05(-0.44%) |
Aug 17, 2006 | 10.21 | 10.32 | 10.19 | 10.30 | 611,034 | +0.06(+0.62%) |
Aug 16, 2006 | 10.23 | 10.24 | 10.17 | 10.23 | 683,290 | +0.05(+0.51%) |
Aug 15, 2006 | 10.07 | 10.19 | 10.07 | 10.18 | 517,660 | +0.30(+3.01%) |
Aug 14, 2006 | 9.929 | 9.987 | 9.855 | 9.884 | 494,098 | -0.11(-1.09%) |
Aug 11, 2006 | 9.975 | 10.05 | 9.947 | 9.992 | 495,145 | +0.11(+1.16%) |
Aug 10, 2006 | 9.775 | 9.895 | 9.752 | 9.878 | 556,231 | +0.15(+1.53%) |
Aug 09, 2006 | 9.838 | 9.907 | 9.706 | 9.729 | 576,302 | +0.05(+0.47%) |
Aug 08, 2006 | 9.740 | 9.803 | 9.649 | 9.683 | 823,090 | -0.13(-1.29%) |
Aug 07, 2006 | 9.861 | 9.878 | 9.740 | 9.809 | 412,068 | -0.14(-1.38%) |
Aug 04, 2006 | 9.958 | 10.06 | 9.866 | 9.947 | 774,919 | +0.22(+2.24%) |
Aug 03, 2006 | 9.580 | 9.769 | 9.580 | 9.729 | 746,121 | +0.01(+0.06%) |
Aug 02, 2006 | 9.677 | 9.769 | 9.672 | 9.723 | 694,111 | +0.12(+1.25%) |