Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 12.32 | 12.35 | 12.12 | 12.21 | 3,142,769 | -0.03(-0.25%) |
Oct 30, 2006 | 12.32 | 12.43 | 12.20 | 12.24 | 3,985,928 | -0.10(-0.79%) |
Oct 27, 2006 | 12.35 | 12.48 | 12.26 | 12.34 | 2,274,708 | -0.04(-0.29%) |
Oct 26, 2006 | 12.42 | 12.50 | 12.30 | 12.38 | 3,303,675 | +0.24(+1.95%) |
Oct 25, 2006 | 12.26 | 12.27 | 12.02 | 12.14 | 2,935,890 | -0.15(-1.19%) |
Oct 24, 2006 | 12.45 | 12.49 | 12.19 | 12.29 | 3,027,198 | -0.23(-1.84%) |
Oct 23, 2006 | 12.50 | 12.65 | 12.43 | 12.52 | 2,077,088 | -0.00(-0.02%) |
Oct 20, 2006 | 12.50 | 12.55 | 12.46 | 12.52 | 2,274,708 | +0.06(+0.48%) |
Oct 19, 2006 | 12.44 | 12.51 | 12.33 | 12.46 | 2,404,008 | +0.08(+0.66%) |
Oct 18, 2006 | 12.23 | 12.41 | 12.14 | 12.38 | 3,171,502 | +0.24(+1.96%) |
Oct 17, 2006 | 12.24 | 12.29 | 12.10 | 12.14 | 2,346,541 | -0.10(-0.82%) |
Oct 16, 2006 | 12.27 | 12.38 | 12.19 | 12.24 | 1,688,871 | -0.07(-0.53%) |
Oct 13, 2006 | 12.37 | 12.47 | 12.20 | 12.31 | 3,143,088 | -0.12(-0.95%) |
Oct 12, 2006 | 12.39 | 12.54 | 12.32 | 12.42 | 3,518,216 | +0.10(+0.84%) |
Oct 11, 2006 | 12.25 | 12.41 | 12.22 | 12.32 | 3,181,080 | +0.02(+0.14%) |
Oct 10, 2006 | 12.41 | 12.43 | 12.25 | 12.30 | 3,366,569 | -0.10(-0.82%) |
Oct 09, 2006 | 12.29 | 12.50 | 12.20 | 12.40 | 2,548,312 | +0.11(+0.92%) |
Oct 06, 2006 | 12.37 | 12.49 | 12.25 | 12.29 | 3,306,867 | -0.11(-0.87%) |
Oct 05, 2006 | 12.07 | 12.48 | 12.07 | 12.40 | 4,165,989 | +0.35(+2.91%) |
Oct 04, 2006 | 11.98 | 12.09 | 11.92 | 12.05 | 3,079,876 | +0.03(+0.23%) |
Oct 03, 2006 | 11.56 | 12.17 | 11.56 | 12.02 | 2,955,684 | -0.14(-1.12%) |
Oct 02, 2006 | 12.15 | 12.20 | 12.04 | 12.16 | 2,124,338 | +0.01(+0.10%) |
Sep 29, 2006 | 12.15 | 12.22 | 12.12 | 12.14 | 3,593,241 | -0.03(-0.25%) |
Sep 28, 2006 | 12.18 | 12.21 | 12.12 | 12.18 | 3,462,346 | +0.00(+0.00%) |
Sep 27, 2006 | 12.27 | 12.32 | 12.12 | 12.18 | 4,746,718 | -0.10(-0.80%) |
Sep 26, 2006 | 12.31 | 12.41 | 12.21 | 12.27 | 3,393,386 | -0.13(-1.08%) |
Sep 25, 2006 | 12.27 | 12.47 | 12.20 | 12.41 | 3,216,518 | +0.18(+1.47%) |
Sep 22, 2006 | 12.35 | 12.41 | 12.21 | 12.23 | 3,288,989 | -0.09(-0.70%) |
Sep 21, 2006 | 12.38 | 12.48 | 12.28 | 12.31 | 3,659,647 | -0.09(-0.75%) |
Sep 20, 2006 | 12.24 | 12.45 | 12.24 | 12.41 | 3,833,323 | +0.14(+1.12%) |
Sep 19, 2006 | 12.05 | 12.29 | 12.03 | 12.27 | 3,156,497 | +0.26(+2.13%) |
Sep 18, 2006 | 12.08 | 12.20 | 12.01 | 12.01 | 3,196,085 | -0.02(-0.17%) |
Sep 15, 2006 | 12.18 | 12.24 | 12.01 | 12.03 | 4,894,535 | -0.06(-0.48%) |
Sep 14, 2006 | 12.16 | 12.23 | 12.02 | 12.09 | 2,416,778 | -0.12(-0.97%) |
Sep 13, 2006 | 12.26 | 12.29 | 12.07 | 12.21 | 3,317,403 | -0.07(-0.58%) |
Sep 12, 2006 | 11.93 | 12.28 | 11.92 | 12.28 | 4,533,135 | +0.32(+2.66%) |
Sep 11, 2006 | 11.67 | 11.98 | 11.66 | 11.96 | 3,283,881 | +0.22(+1.84%) |
Sep 08, 2006 | 11.65 | 11.83 | 11.65 | 11.75 | 2,156,264 | +0.09(+0.81%) |
Sep 07, 2006 | 11.57 | 11.74 | 11.56 | 11.65 | 2,936,210 | +0.09(+0.76%) |
Sep 06, 2006 | 11.74 | 11.81 | 11.56 | 11.57 | 3,466,815 | -0.25(-2.13%) |
Sep 05, 2006 | 11.78 | 11.99 | 11.75 | 11.82 | 2,504,254 | -0.02(-0.20%) |
Sep 01, 2006 | 11.91 | 11.96 | 11.77 | 11.84 | 2,177,654 | +0.04(+0.31%) |
Aug 31, 2006 | 11.89 | 11.97 | 11.75 | 11.81 | 4,980,096 | -0.14(-1.21%) |
Aug 30, 2006 | 12.16 | 12.25 | 11.91 | 11.95 | 5,759,084 | -0.07(-0.59%) |
Aug 29, 2006 | 11.72 | 12.03 | 11.70 | 12.02 | 5,006,594 | +0.33(+2.79%) |
Aug 28, 2006 | 11.46 | 11.73 | 11.46 | 11.69 | 3,678,802 | +0.21(+1.82%) |
Aug 25, 2006 | 11.56 | 11.67 | 11.42 | 11.48 | 3,692,850 | -0.12(-1.03%) |
Aug 24, 2006 | 11.51 | 11.70 | 11.51 | 11.61 | 3,529,071 | +0.17(+1.52%) |
Aug 23, 2006 | 11.51 | 11.60 | 11.40 | 11.43 | 3,636,341 | -0.06(-0.48%) |
Aug 22, 2006 | 11.62 | 11.70 | 11.48 | 11.49 | 3,510,554 | -0.20(-1.73%) |
Aug 21, 2006 | 11.62 | 11.75 | 11.60 | 11.69 | 2,174,781 | +0.03(+0.23%) |
Aug 18, 2006 | 11.55 | 11.66 | 11.49 | 11.66 | 3,008,043 | +0.11(+0.94%) |
Aug 17, 2006 | 11.39 | 11.65 | 11.38 | 11.55 | 3,374,550 | +0.08(+0.71%) |
Aug 16, 2006 | 11.15 | 11.49 | 11.12 | 11.47 | 3,777,772 | +0.39(+3.54%) |
Aug 15, 2006 | 11.06 | 11.15 | 10.99 | 11.08 | 4,137,575 | +0.12(+1.07%) |
Aug 14, 2006 | 11.17 | 11.23 | 10.93 | 10.96 | 5,466,963 | -0.10(-0.89%) |
Aug 11, 2006 | 11.26 | 11.37 | 10.98 | 11.06 | 4,301,993 | -0.28(-2.49%) |
Aug 10, 2006 | 11.14 | 11.39 | 11.14 | 11.34 | 4,377,018 | +0.13(+1.13%) |
Aug 09, 2006 | 11.25 | 11.40 | 11.20 | 11.22 | 6,131,338 | -0.01(-0.07%) |
Aug 08, 2006 | 11.08 | 11.28 | 11.08 | 11.22 | 5,853,584 | +0.19(+1.70%) |
Aug 07, 2006 | 10.91 | 11.13 | 10.83 | 11.04 | 5,748,229 | +0.07(+0.63%) |
Aug 04, 2006 | 10.74 | 11.01 | 10.74 | 10.97 | 4,502,806 | +0.32(+2.96%) |
Aug 03, 2006 | 10.49 | 10.91 | 10.49 | 10.65 | 5,718,219 | -0.01(-0.08%) |
Aug 02, 2006 | 10.60 | 11.05 | 10.58 | 10.66 | 15,646,165 | +0.99(+10.19%) |