Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 10.92 | 10.93 | 10.83 | 10.90 | 190,759 | +0.08(+0.76%) |
Oct 30, 2006 | 10.90 | 10.93 | 10.76 | 10.82 | 268,692 | -0.02(-0.16%) |
Oct 27, 2006 | 11.00 | 11.00 | 10.78 | 10.83 | 201,693 | -0.06(-0.59%) |
Oct 26, 2006 | 10.98 | 11.03 | 10.81 | 10.90 | 238,449 | -0.02(-0.20%) |
Oct 25, 2006 | 10.88 | 10.95 | 10.78 | 10.92 | 301,725 | +0.15(+1.40%) |
Oct 24, 2006 | 10.85 | 10.85 | 10.73 | 10.77 | 223,793 | +0.00(+0.04%) |
Oct 23, 2006 | 10.85 | 10.85 | 10.70 | 10.76 | 134,927 | -0.09(-0.83%) |
Oct 20, 2006 | 10.75 | 10.85 | 10.71 | 10.85 | 144,930 | +0.11(+1.00%) |
Oct 19, 2006 | 10.72 | 10.75 | 10.66 | 10.75 | 116,316 | +0.00(+0.00%) |
Oct 18, 2006 | 10.64 | 10.75 | 10.62 | 10.75 | 192,853 | +0.02(+0.20%) |
Oct 17, 2006 | 10.69 | 10.72 | 10.64 | 10.72 | 137,951 | +0.08(+0.73%) |
Oct 16, 2006 | 10.74 | 10.74 | 10.58 | 10.65 | 174,707 | -0.08(-0.72%) |
Oct 13, 2006 | 10.74 | 10.75 | 10.62 | 10.72 | 199,367 | -0.02(-0.16%) |
Oct 12, 2006 | 10.74 | 10.74 | 10.61 | 10.74 | 153,073 | +0.09(+0.81%) |
Oct 11, 2006 | 10.73 | 10.73 | 10.55 | 10.66 | 209,137 | -0.05(-0.44%) |
Oct 10, 2006 | 10.73 | 10.73 | 10.67 | 10.70 | 106,546 | +0.00(+0.00%) |
Oct 09, 2006 | 10.69 | 10.72 | 10.60 | 10.70 | 167,496 | +0.06(+0.61%) |
Oct 06, 2006 | 10.74 | 10.74 | 10.59 | 10.64 | 129,111 | -0.07(-0.64%) |
Oct 05, 2006 | 10.69 | 10.72 | 10.66 | 10.71 | 185,874 | +0.05(+0.44%) |
Oct 04, 2006 | 10.63 | 10.68 | 10.61 | 10.66 | 129,577 | +0.03(+0.24%) |
Oct 03, 2006 | 10.66 | 10.69 | 10.62 | 10.63 | 144,698 | +0.02(+0.16%) |
Oct 02, 2006 | 10.64 | 10.64 | 10.55 | 10.62 | 203,321 | +0.09(+0.82%) |
Sep 29, 2006 | 10.60 | 10.60 | 10.48 | 10.53 | 78,397 | -0.03(-0.28%) |
Sep 28, 2006 | 10.50 | 10.59 | 10.44 | 10.56 | 177,034 | +0.10(+0.99%) |
Sep 27, 2006 | 10.42 | 10.46 | 10.36 | 10.46 | 128,413 | +0.09(+0.91%) |
Sep 26, 2006 | 10.45 | 10.47 | 10.34 | 10.36 | 232,633 | -0.09(-0.90%) |
Sep 25, 2006 | 10.42 | 10.46 | 10.32 | 10.46 | 134,927 | +0.15(+1.46%) |
Sep 22, 2006 | 10.32 | 10.40 | 10.25 | 10.31 | 181,454 | -0.01(-0.08%) |
Sep 21, 2006 | 10.37 | 10.53 | 10.29 | 10.32 | 126,320 | -0.08(-0.79%) |
Sep 20, 2006 | 10.45 | 10.53 | 10.35 | 10.40 | 153,770 | +0.01(+0.12%) |
Sep 19, 2006 | 10.49 | 10.51 | 10.36 | 10.39 | 128,181 | -0.02(-0.21%) |
Sep 18, 2006 | 10.52 | 10.53 | 10.37 | 10.41 | 161,215 | -0.06(-0.62%) |
Sep 15, 2006 | 10.50 | 10.56 | 10.43 | 10.47 | 113,757 | -0.03(-0.25%) |
Sep 14, 2006 | 10.32 | 10.50 | 10.27 | 10.50 | 110,501 | +0.14(+1.33%) |
Sep 13, 2006 | 10.37 | 10.42 | 10.29 | 10.36 | 159,121 | -0.15(-1.39%) |
Sep 12, 2006 | 10.46 | 10.52 | 10.39 | 10.51 | 158,423 | +0.08(+0.78%) |
Sep 11, 2006 | 10.49 | 10.51 | 10.39 | 10.42 | 239,380 | -0.09(-0.82%) |
Sep 08, 2006 | 10.47 | 10.51 | 10.45 | 10.51 | 147,257 | +0.07(+0.70%) |
Sep 07, 2006 | 10.41 | 10.51 | 10.40 | 10.44 | 138,417 | +0.01(+0.08%) |
Sep 06, 2006 | 10.53 | 10.54 | 10.41 | 10.43 | 141,673 | -0.15(-1.38%) |
Sep 05, 2006 | 10.63 | 10.63 | 10.51 | 10.57 | 144,930 | -0.02(-0.16%) |
Sep 01, 2006 | 10.55 | 10.63 | 10.49 | 10.59 | 155,399 | +0.07(+0.65%) |
Aug 31, 2006 | 10.53 | 10.53 | 10.45 | 10.52 | 135,625 | +0.06(+0.53%) |
Aug 30, 2006 | 10.47 | 10.49 | 10.41 | 10.47 | 92,588 | +0.05(+0.45%) |
Aug 29, 2006 | 10.42 | 10.42 | 10.32 | 10.42 | 129,809 | +0.02(+0.17%) |
Aug 28, 2006 | 10.32 | 10.42 | 10.32 | 10.40 | 147,955 | +0.08(+0.79%) |
Aug 25, 2006 | 10.39 | 10.41 | 10.30 | 10.32 | 120,969 | -0.04(-0.37%) |
Aug 24, 2006 | 10.38 | 10.39 | 10.30 | 10.36 | 125,622 | +0.00(+0.00%) |
Aug 23, 2006 | 10.32 | 10.36 | 10.27 | 10.36 | 137,486 | -0.02(-0.21%) |
Aug 22, 2006 | 10.38 | 10.40 | 10.29 | 10.38 | 214,953 | +0.00(+0.04%) |
Aug 21, 2006 | 10.36 | 10.38 | 10.27 | 10.38 | 135,160 | +0.04(+0.42%) |
Aug 18, 2006 | 10.34 | 10.36 | 10.27 | 10.33 | 78,862 | -0.04(-0.41%) |
Aug 17, 2006 | 10.38 | 10.38 | 10.27 | 10.38 | 157,493 | +0.04(+0.42%) |
Aug 16, 2006 | 10.39 | 10.40 | 10.29 | 10.33 | 205,415 | -0.03(-0.33%) |
Aug 15, 2006 | 10.41 | 10.55 | 10.27 | 10.37 | 271,018 | +0.05(+0.50%) |
Aug 14, 2006 | 10.42 | 10.42 | 10.24 | 10.32 | 119,573 | -0.09(-0.91%) |
Aug 11, 2006 | 10.36 | 10.41 | 10.32 | 10.41 | 94,216 | +0.04(+0.41%) |
Aug 10, 2006 | 10.36 | 10.37 | 10.27 | 10.37 | 99,101 | -0.00(-0.04%) |
Aug 09, 2006 | 10.33 | 10.39 | 10.28 | 10.37 | 218,443 | +0.06(+0.54%) |
Aug 08, 2006 | 10.30 | 10.32 | 10.24 | 10.32 | 124,226 | +0.03(+0.33%) |
Aug 07, 2006 | 10.25 | 10.31 | 10.22 | 10.28 | 143,302 | +0.03(+0.34%) |
Aug 04, 2006 | 10.21 | 10.25 | 10.17 | 10.25 | 111,896 | +0.06(+0.55%) |
Aug 03, 2006 | 10.11 | 10.20 | 10.08 | 10.19 | 121,202 | +0.09(+0.85%) |
Aug 02, 2006 | 10.06 | 10.14 | 10.01 | 10.11 | 87,935 | +0.03(+0.30%) |