Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 11.67 | 11.67 | 11.42 | 11.50 | 309,850 | -0.11(-0.93%) |
Oct 30, 2006 | 11.61 | 11.71 | 11.40 | 11.61 | 476,832 | -0.03(-0.21%) |
Oct 27, 2006 | 11.91 | 11.95 | 11.59 | 11.63 | 320,366 | -0.37(-3.06%) |
Oct 26, 2006 | 11.82 | 12.03 | 11.64 | 12.00 | 403,542 | +0.22(+1.87%) |
Oct 25, 2006 | 11.72 | 11.95 | 11.64 | 11.78 | 297,352 | +0.05(+0.47%) |
Oct 24, 2006 | 11.64 | 11.75 | 11.64 | 11.72 | 222,834 | +0.05(+0.43%) |
Oct 23, 2006 | 11.71 | 11.89 | 11.65 | 11.68 | 246,390 | -0.06(-0.51%) |
Oct 20, 2006 | 11.76 | 11.76 | 11.64 | 11.73 | 322,216 | +0.01(+0.09%) |
Oct 19, 2006 | 11.65 | 11.75 | 11.64 | 11.72 | 315,934 | -0.02(-0.13%) |
Oct 18, 2006 | 11.63 | 11.74 | 11.59 | 11.74 | 583,944 | +0.09(+0.77%) |
Oct 17, 2006 | 11.54 | 11.67 | 11.50 | 11.65 | 359,060 | +0.04(+0.30%) |
Oct 16, 2006 | 11.54 | 11.68 | 11.42 | 11.62 | 369,612 | +0.04(+0.39%) |
Oct 13, 2006 | 11.48 | 11.62 | 11.40 | 11.57 | 494,234 | +0.06(+0.50%) |
Oct 12, 2006 | 11.03 | 11.54 | 11.03 | 11.51 | 396,332 | +0.58(+5.35%) |
Oct 11, 2006 | 11.03 | 11.09 | 10.89 | 10.93 | 399,304 | -0.19(-1.69%) |
Oct 10, 2006 | 11.20 | 11.24 | 10.97 | 11.12 | 264,546 | -0.14(-1.24%) |
Oct 09, 2006 | 11.14 | 11.27 | 11.04 | 11.26 | 173,444 | +0.05(+0.47%) |
Oct 06, 2006 | 11.26 | 11.41 | 11.08 | 11.20 | 168,922 | -0.14(-1.26%) |
Oct 05, 2006 | 11.21 | 11.39 | 11.12 | 11.35 | 294,152 | +0.06(+0.53%) |
Oct 04, 2006 | 10.74 | 11.31 | 10.73 | 11.29 | 401,758 | +0.49(+4.56%) |
Oct 03, 2006 | 10.74 | 10.95 | 10.69 | 10.79 | 430,530 | -0.02(-0.21%) |
Oct 02, 2006 | 11.00 | 11.11 | 10.61 | 10.81 | 706,380 | -0.23(-2.08%) |
Sep 29, 2006 | 11.39 | 11.41 | 11.04 | 11.04 | 618,574 | -0.38(-3.30%) |
Sep 28, 2006 | 11.53 | 11.64 | 11.40 | 11.42 | 469,218 | -0.04(-0.31%) |
Sep 27, 2006 | 11.40 | 11.56 | 11.38 | 11.46 | 886,164 | -0.04(-0.33%) |
Sep 26, 2006 | 11.58 | 11.66 | 11.45 | 11.49 | 650,222 | -0.13(-1.10%) |
Sep 25, 2006 | 11.31 | 11.62 | 11.25 | 11.62 | 469,306 | +0.30(+2.65%) |
Sep 22, 2006 | 11.26 | 11.41 | 11.23 | 11.32 | 467,858 | +0.00(+0.02%) |
Sep 21, 2006 | 11.50 | 11.52 | 11.27 | 11.32 | 272,960 | -0.16(-1.37%) |
Sep 20, 2006 | 11.54 | 11.62 | 11.37 | 11.48 | 311,490 | +0.04(+0.37%) |
Sep 19, 2006 | 11.48 | 11.50 | 11.15 | 11.44 | 509,402 | +0.01(+0.11%) |
Sep 18, 2006 | 11.21 | 11.53 | 11.19 | 11.42 | 525,144 | +0.18(+1.60%) |
Sep 15, 2006 | 11.55 | 11.60 | 11.20 | 11.24 | 749,294 | -0.22(-1.92%) |
Sep 14, 2006 | 11.56 | 11.64 | 11.44 | 11.46 | 225,318 | -0.18(-1.57%) |
Sep 13, 2006 | 11.48 | 11.66 | 11.39 | 11.64 | 373,998 | +0.18(+1.61%) |
Sep 12, 2006 | 11.30 | 11.55 | 11.25 | 11.46 | 272,928 | +0.22(+1.98%) |
Sep 11, 2006 | 11.07 | 11.36 | 11.03 | 11.24 | 494,602 | +0.07(+0.58%) |
Sep 08, 2006 | 11.07 | 11.19 | 11.06 | 11.17 | 437,174 | +0.09(+0.79%) |
Sep 07, 2006 | 11.21 | 11.39 | 11.07 | 11.09 | 437,200 | -0.16(-1.47%) |
Sep 06, 2006 | 11.50 | 11.50 | 11.21 | 11.25 | 483,712 | -0.34(-2.91%) |
Sep 05, 2006 | 11.41 | 11.71 | 11.30 | 11.59 | 372,410 | +0.09(+0.80%) |
Sep 01, 2006 | 11.70 | 11.81 | 11.49 | 11.49 | 271,292 | -0.19(-1.63%) |
Aug 31, 2006 | 11.45 | 11.71 | 11.41 | 11.69 | 616,914 | +0.30(+2.61%) |
Aug 30, 2006 | 11.27 | 11.43 | 11.25 | 11.39 | 291,760 | +0.12(+1.09%) |
Aug 29, 2006 | 11.37 | 11.46 | 11.03 | 11.27 | 800,296 | -0.13(-1.18%) |
Aug 28, 2006 | 11.07 | 11.44 | 11.06 | 11.40 | 339,340 | +0.26(+2.33%) |
Aug 25, 2006 | 11.31 | 11.51 | 11.09 | 11.14 | 353,070 | -0.15(-1.35%) |
Aug 24, 2006 | 11.31 | 11.38 | 11.22 | 11.29 | 609,752 | -0.02(-0.18%) |
Aug 23, 2006 | 11.74 | 11.78 | 11.26 | 11.31 | 336,498 | -0.41(-3.52%) |
Aug 22, 2006 | 11.77 | 11.86 | 11.59 | 11.72 | 500,536 | -0.09(-0.74%) |
Aug 21, 2006 | 12.09 | 12.09 | 11.75 | 11.81 | 566,480 | -0.38(-3.12%) |
Aug 18, 2006 | 12.48 | 12.48 | 12.04 | 12.19 | 258,838 | -0.22(-1.81%) |
Aug 17, 2006 | 12.35 | 12.59 | 12.33 | 12.42 | 848,192 | +0.02(+0.16%) |
Aug 16, 2006 | 12.42 | 12.43 | 12.16 | 12.40 | 626,998 | +0.15(+1.25%) |
Aug 15, 2006 | 11.98 | 12.25 | 11.90 | 12.24 | 475,950 | +0.35(+2.99%) |
Aug 14, 2006 | 12.13 | 12.25 | 11.74 | 11.89 | 666,456 | -0.17(-1.41%) |
Aug 11, 2006 | 12.25 | 12.25 | 11.96 | 12.06 | 334,010 | -0.24(-1.97%) |
Aug 10, 2006 | 12.45 | 12.48 | 12.12 | 12.30 | 656,324 | -0.22(-1.78%) |
Aug 09, 2006 | 12.55 | 13.13 | 12.50 | 12.53 | 664,764 | +0.06(+0.48%) |
Aug 08, 2006 | 12.26 | 12.74 | 12.26 | 12.46 | 650,020 | +0.21(+1.73%) |
Aug 07, 2006 | 12.37 | 12.43 | 12.03 | 12.25 | 400,642 | -0.24(-1.88%) |
Aug 04, 2006 | 12.60 | 12.90 | 12.28 | 12.49 | 663,428 | -0.11(-0.87%) |
Aug 03, 2006 | 10.53 | 12.60 | 10.25 | 12.60 | 2,078,990 | +1.33(+11.83%) |
Aug 02, 2006 | 11.24 | 11.40 | 11.17 | 11.27 | 288,138 | +0.15(+1.33%) |