Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 12.12 | 12.15 | 11.97 | 12.15 | 200,909 | +0.03(+0.26%) |
Oct 30, 2006 | 11.91 | 12.12 | 11.84 | 12.12 | 163,224 | +0.14(+1.20%) |
Oct 27, 2006 | 11.93 | 12.00 | 11.85 | 11.98 | 140,257 | +0.01(+0.08%) |
Oct 26, 2006 | 11.88 | 11.97 | 11.80 | 11.97 | 140,034 | +0.15(+1.29%) |
Oct 25, 2006 | 11.79 | 11.88 | 11.69 | 11.82 | 178,387 | +0.01(+0.08%) |
Oct 24, 2006 | 11.68 | 11.87 | 11.66 | 11.81 | 112,607 | +0.08(+0.69%) |
Oct 23, 2006 | 11.73 | 11.77 | 11.62 | 11.73 | 139,588 | -0.05(-0.46%) |
Oct 20, 2006 | 11.81 | 11.81 | 11.55 | 11.78 | 120,411 | +0.03(+0.27%) |
Oct 19, 2006 | 11.69 | 11.82 | 11.66 | 11.75 | 134,459 | +0.00(+0.00%) |
Oct 18, 2006 | 11.84 | 11.91 | 11.72 | 11.75 | 272,487 | -0.02(-0.15%) |
Oct 17, 2006 | 11.88 | 11.91 | 11.70 | 11.77 | 665,832 | -0.18(-1.50%) |
Oct 16, 2006 | 11.82 | 12.18 | 11.82 | 11.95 | 355,214 | +0.11(+0.91%) |
Oct 13, 2006 | 11.73 | 11.93 | 11.66 | 11.84 | 129,554 | +0.15(+1.30%) |
Oct 12, 2006 | 11.47 | 11.69 | 11.37 | 11.69 | 203,808 | +0.29(+2.52%) |
Oct 11, 2006 | 11.44 | 11.50 | 11.32 | 11.40 | 176,603 | -0.04(-0.35%) |
Oct 10, 2006 | 11.39 | 11.44 | 11.27 | 11.44 | 109,039 | +0.05(+0.47%) |
Oct 09, 2006 | 11.35 | 11.39 | 11.17 | 11.39 | 142,710 | -0.00(-0.04%) |
Oct 06, 2006 | 11.34 | 11.48 | 11.29 | 11.39 | 244,391 | +0.05(+0.43%) |
Oct 05, 2006 | 11.17 | 11.34 | 11.14 | 11.34 | 186,638 | +0.16(+1.44%) |
Oct 04, 2006 | 10.79 | 11.18 | 10.78 | 11.18 | 188,422 | +0.36(+3.31%) |
Oct 03, 2006 | 10.74 | 10.92 | 10.69 | 10.82 | 135,797 | +0.04(+0.33%) |
Oct 02, 2006 | 10.88 | 10.90 | 10.72 | 10.79 | 147,169 | -0.09(-0.82%) |
Sep 29, 2006 | 11.00 | 11.03 | 10.86 | 10.88 | 185,969 | -0.09(-0.82%) |
Sep 28, 2006 | 11.04 | 11.08 | 10.85 | 10.96 | 161,217 | -0.03(-0.24%) |
Sep 27, 2006 | 10.70 | 10.99 | 10.70 | 10.99 | 222,092 | +0.24(+2.25%) |
Sep 26, 2006 | 10.68 | 10.81 | 10.64 | 10.75 | 320,206 | +0.03(+0.29%) |
Sep 25, 2006 | 10.74 | 10.81 | 10.63 | 10.72 | 366,363 | -0.03(-0.29%) |
Sep 22, 2006 | 10.84 | 10.88 | 10.63 | 10.75 | 256,655 | -0.13(-1.24%) |
Sep 21, 2006 | 11.02 | 11.03 | 10.76 | 10.88 | 167,015 | -0.10(-0.94%) |
Sep 20, 2006 | 11.07 | 11.21 | 10.92 | 10.99 | 195,111 | -0.05(-0.45%) |
Sep 19, 2006 | 10.98 | 11.05 | 10.83 | 11.04 | 385,986 | +0.01(+0.08%) |
Sep 18, 2006 | 10.93 | 11.06 | 10.88 | 11.03 | 222,538 | +0.13(+1.15%) |
Sep 15, 2006 | 10.88 | 10.94 | 10.83 | 10.90 | 400,034 | +0.09(+0.87%) |
Sep 14, 2006 | 11.00 | 11.07 | 10.76 | 10.81 | 155,420 | -0.20(-1.79%) |
Sep 13, 2006 | 10.69 | 11.01 | 10.66 | 11.01 | 226,998 | +0.33(+3.11%) |
Sep 12, 2006 | 10.54 | 10.76 | 10.50 | 10.67 | 239,039 | +0.15(+1.41%) |
Sep 11, 2006 | 10.63 | 10.63 | 10.43 | 10.53 | 128,216 | -0.12(-1.14%) |
Sep 08, 2006 | 10.66 | 10.66 | 10.49 | 10.65 | 207,152 | -0.01(-0.08%) |
Sep 07, 2006 | 10.61 | 10.69 | 10.49 | 10.66 | 204,031 | +0.03(+0.25%) |
Sep 06, 2006 | 10.62 | 10.64 | 10.51 | 10.63 | 330,686 | +0.00(+0.04%) |
Sep 05, 2006 | 10.50 | 10.64 | 10.34 | 10.62 | 221,646 | +0.01(+0.08%) |
Sep 01, 2006 | 10.69 | 10.70 | 10.52 | 10.62 | 128,885 | -0.07(-0.63%) |
Aug 31, 2006 | 10.75 | 10.84 | 10.68 | 10.68 | 168,576 | +0.00(+0.04%) |
Aug 30, 2006 | 10.46 | 10.68 | 10.41 | 10.68 | 245,729 | +0.27(+2.63%) |
Aug 29, 2006 | 10.33 | 10.40 | 10.22 | 10.40 | 167,238 | +0.12(+1.13%) |
Aug 28, 2006 | 10.19 | 10.31 | 10.16 | 10.29 | 137,581 | +0.13(+1.28%) |
Aug 25, 2006 | 10.09 | 10.18 | 10.09 | 10.16 | 103,910 | +0.04(+0.40%) |
Aug 24, 2006 | 10.13 | 10.16 | 9.898 | 10.12 | 209,382 | +0.03(+0.31%) |
Aug 23, 2006 | 10.27 | 10.31 | 10.01 | 10.09 | 117,066 | -0.18(-1.79%) |
Aug 22, 2006 | 10.09 | 10.31 | 10.09 | 10.27 | 146,723 | +0.07(+0.66%) |
Aug 21, 2006 | 10.25 | 10.25 | 10.09 | 10.20 | 82,950 | -0.06(-0.61%) |
Aug 18, 2006 | 10.27 | 10.30 | 10.14 | 10.27 | 97,890 | +0.06(+0.57%) |
Aug 17, 2006 | 10.14 | 10.29 | 10.14 | 10.21 | 96,552 | +0.00(+0.00%) |
Aug 16, 2006 | 10.22 | 10.27 | 10.18 | 10.21 | 80,720 | +0.03(+0.31%) |
Aug 15, 2006 | 10.11 | 10.20 | 10.09 | 10.18 | 138,919 | +0.17(+1.75%) |
Aug 14, 2006 | 9.911 | 10.21 | 9.911 | 10.00 | 137,581 | +0.11(+1.09%) |
Aug 11, 2006 | 9.974 | 9.974 | 9.803 | 9.893 | 189,537 | -0.12(-1.21%) |
Aug 10, 2006 | 9.933 | 10.12 | 9.902 | 10.01 | 134,459 | -0.05(-0.54%) |
Aug 09, 2006 | 10.29 | 10.34 | 10.04 | 10.07 | 198,456 | -0.16(-1.58%) |
Aug 08, 2006 | 10.31 | 10.43 | 10.22 | 10.23 | 306,381 | -0.05(-0.48%) |
Aug 07, 2006 | 10.30 | 10.30 | 10.14 | 10.28 | 233,910 | -0.04(-0.35%) |
Aug 04, 2006 | 10.43 | 10.43 | 10.16 | 10.31 | 281,852 | +0.09(+0.92%) |
Aug 03, 2006 | 9.956 | 10.27 | 9.875 | 10.22 | 184,854 | +0.22(+2.20%) |
Aug 02, 2006 | 9.978 | 10.05 | 9.898 | 10.00 | 94,322 | +0.07(+0.68%) |