Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 13.33 | 13.57 | 13.16 | 13.28 | 1,556,294 | +0.01(+0.05%) |
Oct 30, 2006 | 12.97 | 13.47 | 12.97 | 13.28 | 2,243,003 | +0.40(+3.08%) |
Oct 27, 2006 | 12.72 | 13.23 | 12.65 | 12.88 | 1,409,649 | +0.16(+1.22%) |
Oct 26, 2006 | 12.65 | 12.77 | 12.63 | 12.72 | 1,264,229 | +0.14(+1.14%) |
Oct 25, 2006 | 12.65 | 12.67 | 12.51 | 12.58 | 729,551 | -0.06(-0.50%) |
Oct 24, 2006 | 12.63 | 12.72 | 12.57 | 12.64 | 1,158,468 | -0.03(-0.26%) |
Oct 23, 2006 | 12.66 | 12.95 | 12.64 | 12.68 | 1,818,492 | +0.07(+0.52%) |
Oct 20, 2006 | 12.53 | 12.68 | 12.34 | 12.61 | 1,075,965 | +0.10(+0.78%) |
Oct 19, 2006 | 12.47 | 13.38 | 12.19 | 12.51 | 5,593,553 | +1.09(+9.57%) |
Oct 18, 2006 | 11.36 | 11.45 | 11.20 | 11.42 | 1,287,976 | +0.08(+0.67%) |
Oct 17, 2006 | 11.56 | 11.57 | 11.31 | 11.35 | 774,352 | -0.23(-2.03%) |
Oct 16, 2006 | 11.54 | 11.62 | 11.53 | 11.58 | 482,532 | +0.08(+0.71%) |
Oct 13, 2006 | 11.49 | 11.57 | 11.40 | 11.50 | 437,975 | -0.03(-0.27%) |
Oct 12, 2006 | 11.36 | 11.57 | 11.36 | 11.53 | 468,577 | +0.21(+1.90%) |
Oct 11, 2006 | 11.36 | 11.42 | 11.23 | 11.31 | 466,129 | -0.08(-0.72%) |
Oct 10, 2006 | 11.46 | 11.51 | 11.33 | 11.40 | 403,946 | -0.04(-0.39%) |
Oct 09, 2006 | 11.39 | 11.47 | 11.28 | 11.44 | 469,801 | +0.05(+0.45%) |
Oct 06, 2006 | 11.28 | 11.47 | 11.22 | 11.39 | 737,385 | +0.11(+0.96%) |
Oct 05, 2006 | 11.07 | 11.29 | 11.07 | 11.28 | 497,465 | +0.17(+1.54%) |
Oct 04, 2006 | 11.02 | 11.19 | 10.95 | 11.11 | 794,427 | +0.08(+0.72%) |
Oct 03, 2006 | 11.14 | 11.19 | 11.03 | 11.03 | 431,365 | -0.11(-0.97%) |
Oct 02, 2006 | 11.04 | 11.23 | 10.95 | 11.14 | 560,383 | +0.04(+0.39%) |
Sep 29, 2006 | 11.17 | 11.19 | 11.06 | 11.10 | 745,464 | -0.07(-0.62%) |
Sep 28, 2006 | 11.29 | 11.30 | 11.13 | 11.17 | 1,051,973 | -0.12(-1.05%) |
Sep 27, 2006 | 11.24 | 11.34 | 11.21 | 11.28 | 675,202 | +0.03(+0.27%) |
Sep 26, 2006 | 11.35 | 11.35 | 11.09 | 11.25 | 649,496 | -0.07(-0.60%) |
Sep 25, 2006 | 11.29 | 11.38 | 11.02 | 11.32 | 815,481 | +0.03(+0.24%) |
Sep 22, 2006 | 11.27 | 11.35 | 11.21 | 11.29 | 675,936 | -0.01(-0.09%) |
Sep 21, 2006 | 11.54 | 11.54 | 11.29 | 11.30 | 1,037,529 | -0.15(-1.30%) |
Sep 20, 2006 | 11.30 | 11.47 | 11.19 | 11.45 | 754,032 | +0.19(+1.70%) |
Sep 19, 2006 | 11.15 | 11.27 | 11.04 | 11.26 | 1,201,556 | +0.11(+0.95%) |
Sep 18, 2006 | 11.03 | 11.20 | 10.95 | 11.16 | 946,458 | +0.11(+0.96%) |
Sep 15, 2006 | 11.06 | 11.13 | 10.99 | 11.05 | 690,136 | +0.02(+0.15%) |
Sep 14, 2006 | 10.88 | 11.10 | 10.82 | 11.03 | 586,578 | +0.16(+1.50%) |
Sep 13, 2006 | 10.91 | 10.98 | 10.81 | 10.87 | 855,631 | -0.08(-0.71%) |
Sep 12, 2006 | 10.66 | 11.01 | 10.46 | 10.95 | 1,652,262 | +0.12(+1.13%) |
Sep 11, 2006 | 11.13 | 11.13 | 10.79 | 10.82 | 662,227 | -0.30(-2.73%) |
Sep 08, 2006 | 11.07 | 11.21 | 10.92 | 11.13 | 552,059 | +0.08(+0.72%) |
Sep 07, 2006 | 11.19 | 11.21 | 11.02 | 11.05 | 569,196 | -0.17(-1.55%) |
Sep 06, 2006 | 11.35 | 11.35 | 11.17 | 11.22 | 489,142 | -0.13(-1.17%) |
Sep 05, 2006 | 11.31 | 11.37 | 11.23 | 11.36 | 695,766 | +0.10(+0.93%) |
Sep 01, 2006 | 11.21 | 11.34 | 11.18 | 11.25 | 707,273 | +0.04(+0.35%) |
Aug 31, 2006 | 10.86 | 11.25 | 10.84 | 11.21 | 1,551,398 | -0.04(-0.34%) |
Aug 30, 2006 | 11.21 | 11.39 | 11.18 | 11.25 | 1,482,605 | +0.09(+0.84%) |
Aug 29, 2006 | 11.11 | 11.21 | 11.01 | 11.16 | 1,503,659 | +0.10(+0.87%) |
Aug 28, 2006 | 10.82 | 11.12 | 10.82 | 11.06 | 991,014 | +0.28(+2.60%) |
Aug 25, 2006 | 10.68 | 10.83 | 10.68 | 10.78 | 735,671 | +0.10(+0.98%) |
Aug 24, 2006 | 10.79 | 10.84 | 10.60 | 10.68 | 1,203,759 | -0.07(-0.61%) |
Aug 23, 2006 | 10.91 | 10.93 | 10.61 | 10.74 | 1,249,785 | -0.10(-0.89%) |
Aug 22, 2006 | 10.99 | 11.00 | 10.79 | 10.84 | 598,330 | -0.13(-1.17%) |
Aug 21, 2006 | 10.88 | 11.02 | 10.83 | 10.97 | 994,197 | +0.08(+0.75%) |
Aug 18, 2006 | 10.84 | 11.01 | 10.78 | 10.89 | 490,611 | -0.01(-0.08%) |
Aug 17, 2006 | 10.90 | 10.98 | 10.84 | 10.89 | 696,501 | -0.01(-0.09%) |
Aug 16, 2006 | 10.68 | 11.00 | 10.68 | 10.90 | 887,702 | +0.27(+2.55%) |
Aug 15, 2006 | 10.60 | 10.70 | 10.58 | 10.63 | 716,820 | +0.13(+1.24%) |
Aug 14, 2006 | 10.58 | 10.73 | 10.45 | 10.50 | 636,521 | -0.06(-0.54%) |
Aug 11, 2006 | 10.64 | 10.64 | 10.46 | 10.56 | 481,308 | -0.08(-0.77%) |
Aug 10, 2006 | 10.61 | 10.68 | 10.58 | 10.64 | 778,514 | +0.01(+0.10%) |
Aug 09, 2006 | 10.70 | 10.79 | 10.57 | 10.63 | 621,097 | -0.06(-0.59%) |
Aug 08, 2006 | 10.78 | 10.82 | 10.65 | 10.69 | 579,724 | -0.08(-0.72%) |
Aug 07, 2006 | 10.66 | 10.80 | 10.66 | 10.77 | 621,342 | +0.01(+0.08%) |
Aug 04, 2006 | 10.66 | 10.86 | 10.65 | 10.76 | 1,361,176 | +0.17(+1.64%) |
Aug 03, 2006 | 10.47 | 10.63 | 10.28 | 10.59 | 586,089 | +0.12(+1.17%) |
Aug 02, 2006 | 10.27 | 10.52 | 10.19 | 10.47 | 769,211 | +0.19(+1.87%) |