Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 12.62 | 12.69 | 12.40 | 12.63 | 245,531 | +0.03(+0.21%) |
Oct 30, 2006 | 12.33 | 12.66 | 12.19 | 12.60 | 329,090 | +0.20(+1.65%) |
Oct 27, 2006 | 12.52 | 12.60 | 12.37 | 12.40 | 295,636 | -0.19(-1.47%) |
Oct 26, 2006 | 12.55 | 12.63 | 12.25 | 12.58 | 472,291 | +0.06(+0.48%) |
Oct 25, 2006 | 12.27 | 12.60 | 12.27 | 12.53 | 322,278 | +0.20(+1.66%) |
Oct 24, 2006 | 12.42 | 12.42 | 12.24 | 12.32 | 213,136 | -0.17(-1.32%) |
Oct 23, 2006 | 12.29 | 12.53 | 12.27 | 12.49 | 172,265 | +0.11(+0.91%) |
Oct 20, 2006 | 12.54 | 12.66 | 12.37 | 12.37 | 258,852 | -0.11(-0.90%) |
Oct 19, 2006 | 12.25 | 12.58 | 12.23 | 12.49 | 263,090 | +0.19(+1.50%) |
Oct 18, 2006 | 12.19 | 12.39 | 12.16 | 12.30 | 211,774 | +0.17(+1.36%) |
Oct 17, 2006 | 12.21 | 12.23 | 12.06 | 12.14 | 222,824 | -0.17(-1.40%) |
Oct 16, 2006 | 12.22 | 12.31 | 12.16 | 12.31 | 298,663 | +0.13(+1.09%) |
Oct 13, 2006 | 12.18 | 12.25 | 12.14 | 12.18 | 300,328 | +0.05(+0.38%) |
Oct 12, 2006 | 11.99 | 12.22 | 11.99 | 12.13 | 328,030 | +0.18(+1.49%) |
Oct 11, 2006 | 12.00 | 12.06 | 11.88 | 11.95 | 285,645 | -0.15(-1.20%) |
Oct 10, 2006 | 11.90 | 12.10 | 11.87 | 12.10 | 213,742 | +0.16(+1.33%) |
Oct 09, 2006 | 11.82 | 12.04 | 11.77 | 11.94 | 247,498 | +0.09(+0.72%) |
Oct 06, 2006 | 11.97 | 11.98 | 11.79 | 11.85 | 211,622 | -0.19(-1.54%) |
Oct 05, 2006 | 11.69 | 12.06 | 11.67 | 12.04 | 356,792 | +0.32(+2.71%) |
Oct 04, 2006 | 11.56 | 11.81 | 11.44 | 11.72 | 410,833 | +0.11(+0.91%) |
Oct 03, 2006 | 11.49 | 11.75 | 11.40 | 11.61 | 258,397 | +0.05(+0.46%) |
Oct 02, 2006 | 11.51 | 11.83 | 11.38 | 11.56 | 374,351 | -0.01(-0.11%) |
Sep 29, 2006 | 11.72 | 11.76 | 11.57 | 11.57 | 281,407 | -0.18(-1.57%) |
Sep 28, 2006 | 11.58 | 11.78 | 11.51 | 11.76 | 280,650 | +0.17(+1.48%) |
Sep 27, 2006 | 11.50 | 11.69 | 11.46 | 11.59 | 354,672 | +0.02(+0.17%) |
Sep 26, 2006 | 11.60 | 11.67 | 11.44 | 11.57 | 493,484 | -0.03(-0.28%) |
Sep 25, 2006 | 11.36 | 11.65 | 11.36 | 11.60 | 474,864 | +0.24(+2.15%) |
Sep 22, 2006 | 11.42 | 11.48 | 11.30 | 11.36 | 813,189 | -0.14(-1.21%) |
Sep 21, 2006 | 11.69 | 11.79 | 11.45 | 11.49 | 678,010 | -0.18(-1.53%) |
Sep 20, 2006 | 11.66 | 11.78 | 11.58 | 11.67 | 509,227 | +0.05(+0.46%) |
Sep 19, 2006 | 11.69 | 11.71 | 11.45 | 11.62 | 560,543 | -0.11(-0.90%) |
Sep 18, 2006 | 11.65 | 11.80 | 11.63 | 11.73 | 600,506 | +0.09(+0.74%) |
Sep 15, 2006 | 11.70 | 11.73 | 11.53 | 11.64 | 904,771 | +0.03(+0.23%) |
Sep 14, 2006 | 11.76 | 11.78 | 11.51 | 11.61 | 398,117 | -0.18(-1.51%) |
Sep 13, 2006 | 11.92 | 11.92 | 11.59 | 11.79 | 631,235 | -0.15(-1.22%) |
Sep 12, 2006 | 11.78 | 12.00 | 11.69 | 11.94 | 453,369 | +0.14(+1.18%) |
Sep 11, 2006 | 11.70 | 11.82 | 11.48 | 11.80 | 474,410 | +0.12(+1.02%) |
Sep 08, 2006 | 11.70 | 11.71 | 11.60 | 11.68 | 326,365 | +0.03(+0.28%) |
Sep 07, 2006 | 11.36 | 11.67 | 11.36 | 11.65 | 533,295 | +0.28(+2.44%) |
Sep 06, 2006 | 11.48 | 11.55 | 11.30 | 11.37 | 357,246 | -0.22(-1.88%) |
Sep 05, 2006 | 11.37 | 11.59 | 11.32 | 11.59 | 288,067 | +0.19(+1.68%) |
Sep 01, 2006 | 11.44 | 11.55 | 11.30 | 11.40 | 335,448 | -0.05(-0.40%) |
Aug 31, 2006 | 11.31 | 11.47 | 11.23 | 11.44 | 425,213 | +0.18(+1.58%) |
Aug 30, 2006 | 11.22 | 11.30 | 11.10 | 11.26 | 320,916 | +0.02(+0.18%) |
Aug 29, 2006 | 11.12 | 11.24 | 10.99 | 11.24 | 433,993 | +0.12(+1.07%) |
Aug 28, 2006 | 11.10 | 11.22 | 11.05 | 11.12 | 323,338 | -0.03(-0.24%) |
Aug 25, 2006 | 11.07 | 11.20 | 11.03 | 11.15 | 256,732 | +0.03(+0.24%) |
Aug 24, 2006 | 10.97 | 11.20 | 10.87 | 11.12 | 458,364 | +0.17(+1.51%) |
Aug 23, 2006 | 11.30 | 11.36 | 10.95 | 10.96 | 595,511 | -0.31(-2.76%) |
Aug 22, 2006 | 11.24 | 11.36 | 11.23 | 11.27 | 322,883 | -0.05(-0.47%) |
Aug 21, 2006 | 11.30 | 11.39 | 11.26 | 11.32 | 332,420 | -0.07(-0.58%) |
Aug 18, 2006 | 11.42 | 11.42 | 11.30 | 11.39 | 263,090 | -0.02(-0.17%) |
Aug 17, 2006 | 11.44 | 11.55 | 11.34 | 11.41 | 316,828 | -0.07(-0.63%) |
Aug 16, 2006 | 11.36 | 11.51 | 11.29 | 11.48 | 344,076 | +0.22(+2.00%) |
Aug 15, 2006 | 11.22 | 11.32 | 11.17 | 11.26 | 390,094 | +0.17(+1.55%) |
Aug 14, 2006 | 11.02 | 11.18 | 10.97 | 11.09 | 356,035 | +0.18(+1.63%) |
Aug 11, 2006 | 10.77 | 10.93 | 10.67 | 10.91 | 426,576 | +0.05(+0.49%) |
Aug 10, 2006 | 10.64 | 10.98 | 10.64 | 10.85 | 456,699 | +0.15(+1.36%) |
Aug 09, 2006 | 10.81 | 10.92 | 10.64 | 10.71 | 465,631 | -0.05(-0.49%) |
Aug 08, 2006 | 10.93 | 11.14 | 10.74 | 10.76 | 649,703 | -0.14(-1.27%) |
Aug 07, 2006 | 10.97 | 11.01 | 10.69 | 10.90 | 570,685 | -0.13(-1.14%) |
Aug 04, 2006 | 11.03 | 11.15 | 10.83 | 11.03 | 594,148 | +0.12(+1.09%) |
Aug 03, 2006 | 10.48 | 10.97 | 10.48 | 10.91 | 944,128 | +0.34(+3.25%) |
Aug 02, 2006 | 11.15 | 11.16 | 10.56 | 10.56 | 2,049,018 | -0.49(-4.42%) |