Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 12.76 | 12.79 | 12.64 | 12.72 | 1,047,755 | +0.01(+0.09%) |
Oct 30, 2006 | 12.73 | 12.77 | 12.63 | 12.71 | 1,112,353 | -0.09(-0.68%) |
Oct 27, 2006 | 12.97 | 12.97 | 12.75 | 12.79 | 1,304,922 | -0.17(-1.32%) |
Oct 26, 2006 | 13.08 | 13.33 | 12.90 | 12.97 | 1,636,964 | +0.22(+1.71%) |
Oct 25, 2006 | 12.81 | 12.82 | 12.66 | 12.75 | 469,801 | -0.06(-0.45%) |
Oct 24, 2006 | 12.71 | 12.85 | 12.67 | 12.81 | 1,056,564 | +0.10(+0.75%) |
Oct 23, 2006 | 12.59 | 12.71 | 12.55 | 12.71 | 863,015 | +0.08(+0.65%) |
Oct 20, 2006 | 12.76 | 12.76 | 12.48 | 12.63 | 1,492,598 | -0.18(-1.38%) |
Oct 19, 2006 | 12.85 | 12.99 | 12.66 | 12.81 | 1,638,922 | -0.28(-2.12%) |
Oct 18, 2006 | 13.19 | 13.31 | 13.02 | 13.08 | 780,066 | -0.05(-0.35%) |
Oct 17, 2006 | 13.28 | 13.29 | 13.05 | 13.13 | 937,400 | -0.15(-1.13%) |
Oct 16, 2006 | 13.28 | 13.42 | 13.24 | 13.28 | 1,416,255 | +0.00(+0.02%) |
Oct 13, 2006 | 13.48 | 13.62 | 13.15 | 13.28 | 2,548,184 | +0.54(+4.28%) |
Oct 12, 2006 | 12.57 | 12.75 | 12.52 | 12.73 | 450,471 | +0.23(+1.87%) |
Oct 11, 2006 | 12.44 | 12.55 | 12.39 | 12.50 | 468,333 | +0.06(+0.46%) |
Oct 10, 2006 | 12.42 | 12.48 | 12.36 | 12.44 | 349,904 | +0.03(+0.24%) |
Oct 09, 2006 | 12.22 | 12.45 | 12.21 | 12.41 | 513,111 | +0.15(+1.24%) |
Oct 06, 2006 | 12.32 | 12.32 | 12.17 | 12.26 | 394,437 | -0.07(-0.53%) |
Oct 05, 2006 | 11.97 | 12.35 | 11.97 | 12.32 | 717,670 | +0.35(+2.96%) |
Oct 04, 2006 | 11.73 | 11.99 | 11.73 | 11.97 | 518,739 | +0.22(+1.83%) |
Oct 03, 2006 | 11.79 | 11.82 | 11.56 | 11.75 | 1,013,009 | -0.07(-0.58%) |
Oct 02, 2006 | 11.87 | 12.01 | 11.76 | 11.82 | 578,932 | -0.04(-0.37%) |
Sep 29, 2006 | 11.89 | 11.97 | 11.72 | 11.87 | 902,655 | +0.03(+0.23%) |
Sep 28, 2006 | 11.83 | 11.88 | 11.66 | 11.84 | 641,328 | +0.02(+0.14%) |
Sep 27, 2006 | 11.92 | 11.97 | 11.75 | 11.82 | 825,088 | -0.14(-1.18%) |
Sep 26, 2006 | 11.74 | 11.98 | 11.71 | 11.96 | 660,903 | +0.19(+1.62%) |
Sep 25, 2006 | 11.72 | 11.80 | 11.59 | 11.77 | 590,677 | +0.08(+0.72%) |
Sep 22, 2006 | 11.70 | 11.70 | 11.54 | 11.69 | 441,173 | -0.01(-0.12%) |
Sep 21, 2006 | 11.99 | 12.07 | 11.68 | 11.70 | 765,629 | -0.24(-2.01%) |
Sep 20, 2006 | 11.92 | 12.12 | 11.92 | 11.94 | 517,515 | +0.09(+0.73%) |
Sep 19, 2006 | 11.92 | 11.92 | 11.72 | 11.85 | 503,079 | -0.07(-0.62%) |
Sep 18, 2006 | 11.95 | 12.01 | 11.83 | 11.93 | 602,667 | +0.10(+0.83%) |
Sep 15, 2006 | 11.90 | 11.93 | 11.82 | 11.83 | 607,071 | -0.01(-0.05%) |
Sep 14, 2006 | 11.93 | 11.93 | 11.74 | 11.84 | 787,896 | -0.13(-1.12%) |
Sep 13, 2006 | 11.72 | 11.99 | 11.71 | 11.97 | 530,239 | +0.22(+1.90%) |
Sep 12, 2006 | 11.69 | 11.75 | 11.60 | 11.75 | 844,419 | +0.03(+0.28%) |
Sep 11, 2006 | 11.63 | 11.79 | 11.60 | 11.71 | 507,238 | -0.00(-0.02%) |
Sep 08, 2006 | 11.63 | 11.76 | 11.63 | 11.72 | 559,357 | +0.11(+0.99%) |
Sep 07, 2006 | 11.58 | 11.67 | 11.42 | 11.60 | 622,731 | -0.01(-0.07%) |
Sep 06, 2006 | 11.85 | 11.91 | 11.58 | 11.61 | 630,072 | -0.26(-2.23%) |
Sep 05, 2006 | 11.73 | 11.89 | 11.58 | 11.87 | 620,040 | +0.14(+1.18%) |
Sep 01, 2006 | 11.72 | 11.87 | 11.68 | 11.73 | 639,125 | +0.05(+0.44%) |
Aug 31, 2006 | 11.68 | 11.72 | 11.56 | 11.68 | 782,023 | +0.03(+0.23%) |
Aug 30, 2006 | 11.55 | 11.67 | 11.51 | 11.66 | 806,737 | +0.11(+0.94%) |
Aug 29, 2006 | 11.48 | 11.59 | 11.44 | 11.55 | 937,400 | +0.11(+0.98%) |
Aug 28, 2006 | 11.21 | 11.44 | 11.20 | 11.44 | 612,210 | +0.24(+2.12%) |
Aug 25, 2006 | 11.12 | 11.26 | 11.07 | 11.20 | 258,635 | +0.05(+0.42%) |
Aug 24, 2006 | 11.39 | 11.41 | 11.10 | 11.15 | 641,083 | -0.17(-1.54%) |
Aug 23, 2006 | 11.26 | 11.36 | 11.20 | 11.33 | 518,983 | +0.05(+0.46%) |
Aug 22, 2006 | 11.23 | 11.34 | 11.18 | 11.27 | 336,446 | +0.02(+0.14%) |
Aug 21, 2006 | 11.44 | 11.44 | 11.24 | 11.26 | 312,466 | -0.22(-1.90%) |
Aug 18, 2006 | 11.63 | 11.64 | 11.35 | 11.48 | 536,112 | -0.19(-1.66%) |
Aug 17, 2006 | 11.73 | 11.84 | 11.67 | 11.67 | 525,345 | -0.06(-0.51%) |
Aug 16, 2006 | 11.50 | 11.76 | 11.45 | 11.73 | 683,659 | +0.29(+2.50%) |
Aug 15, 2006 | 11.31 | 11.44 | 11.27 | 11.44 | 475,429 | +0.25(+2.24%) |
Aug 14, 2006 | 11.20 | 11.36 | 11.19 | 11.19 | 559,357 | +0.04(+0.39%) |
Aug 11, 2006 | 11.18 | 11.21 | 11.09 | 11.15 | 502,589 | -0.03(-0.24%) |
Aug 10, 2006 | 11.08 | 11.26 | 10.79 | 11.18 | 1,029,893 | +0.23(+2.09%) |
Aug 09, 2006 | 11.06 | 11.15 | 10.94 | 10.95 | 571,836 | -0.05(-0.45%) |
Aug 08, 2006 | 11.31 | 11.31 | 10.96 | 11.00 | 953,795 | -0.27(-2.39%) |
Aug 07, 2006 | 11.48 | 11.55 | 11.25 | 11.27 | 1,195,057 | -0.27(-2.36%) |
Aug 04, 2006 | 11.77 | 11.85 | 11.43 | 11.54 | 662,860 | -0.11(-0.91%) |
Aug 03, 2006 | 11.50 | 11.74 | 11.47 | 11.64 | 575,262 | +0.05(+0.45%) |
Aug 02, 2006 | 11.43 | 11.63 | 11.42 | 11.59 | 525,590 | +0.19(+1.67%) |