Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 11.05 | 11.21 | 10.85 | 11.16 | 7,554,888 | +0.11(+1.02%) |
Oct 30, 2006 | 11.02 | 11.21 | 10.93 | 11.05 | 7,627,136 | -0.01(-0.13%) |
Oct 27, 2006 | 11.70 | 11.70 | 11.03 | 11.06 | 12,440,401 | -0.38(-3.30%) |
Oct 26, 2006 | 11.44 | 11.54 | 11.26 | 11.44 | 6,309,631 | +0.04(+0.36%) |
Oct 25, 2006 | 11.09 | 11.54 | 11.05 | 11.40 | 8,035,187 | +0.27(+2.39%) |
Oct 24, 2006 | 10.74 | 11.21 | 10.73 | 11.13 | 5,694,849 | +0.33(+3.03%) |
Oct 23, 2006 | 10.65 | 10.94 | 10.59 | 10.81 | 4,358,131 | +0.02(+0.15%) |
Oct 20, 2006 | 11.19 | 11.19 | 10.73 | 10.79 | 7,407,417 | -0.29(-2.62%) |
Oct 19, 2006 | 10.76 | 11.09 | 10.76 | 11.08 | 6,698,740 | +0.38(+3.52%) |
Oct 18, 2006 | 10.76 | 10.90 | 10.55 | 10.70 | 7,825,750 | -0.10(-0.92%) |
Oct 17, 2006 | 10.92 | 10.92 | 10.64 | 10.80 | 9,124,314 | -0.09(-0.83%) |
Oct 16, 2006 | 10.57 | 10.93 | 10.53 | 10.89 | 8,038,434 | +0.41(+3.89%) |
Oct 13, 2006 | 10.40 | 10.67 | 10.38 | 10.48 | 9,109,702 | +0.19(+1.85%) |
Oct 12, 2006 | 9.854 | 10.29 | 9.821 | 10.29 | 8,657,545 | +0.44(+4.46%) |
Oct 11, 2006 | 10.03 | 10.15 | 9.758 | 9.854 | 9,292,892 | -0.20(-1.98%) |
Oct 10, 2006 | 9.823 | 10.19 | 9.823 | 10.05 | 9,149,750 | +0.09(+0.95%) |
Oct 09, 2006 | 10.16 | 10.35 | 9.917 | 9.960 | 8,150,188 | -0.14(-1.39%) |
Oct 06, 2006 | 9.906 | 10.10 | 9.775 | 10.10 | 9,024,737 | +0.12(+1.17%) |
Oct 05, 2006 | 10.13 | 10.13 | 9.823 | 9.984 | 13,066,548 | +0.22(+2.23%) |
Oct 04, 2006 | 9.636 | 9.830 | 9.538 | 9.766 | 17,449,304 | +0.14(+1.48%) |
Oct 03, 2006 | 10.12 | 10.19 | 9.601 | 9.623 | 18,236,992 | -0.86(-8.16%) |
Oct 02, 2006 | 10.82 | 10.86 | 10.42 | 10.48 | 6,555,868 | -0.34(-3.14%) |
Sep 29, 2006 | 10.81 | 10.94 | 10.67 | 10.82 | 5,675,637 | +0.01(+0.09%) |
Sep 28, 2006 | 10.88 | 10.97 | 10.73 | 10.81 | 9,827,579 | -0.01(-0.09%) |
Sep 27, 2006 | 10.76 | 10.93 | 10.63 | 10.82 | 10,151,476 | +0.15(+1.39%) |
Sep 26, 2006 | 10.49 | 10.76 | 10.40 | 10.67 | 5,805,250 | +0.18(+1.71%) |
Sep 25, 2006 | 10.35 | 10.53 | 10.14 | 10.49 | 8,634,274 | +0.08(+0.80%) |
Sep 22, 2006 | 10.71 | 10.71 | 10.35 | 10.41 | 6,387,020 | -0.22(-2.03%) |
Sep 21, 2006 | 10.62 | 10.89 | 10.58 | 10.62 | 8,316,060 | +0.09(+0.86%) |
Sep 20, 2006 | 10.87 | 11.06 | 10.49 | 10.53 | 9,618,412 | -0.33(-3.08%) |
Sep 19, 2006 | 11.23 | 11.29 | 10.77 | 10.87 | 6,617,292 | -0.33(-2.94%) |
Sep 18, 2006 | 11.09 | 11.29 | 10.97 | 11.20 | 5,309,528 | +0.27(+2.43%) |
Sep 15, 2006 | 10.84 | 11.03 | 10.75 | 10.93 | 5,356,881 | +0.10(+0.89%) |
Sep 14, 2006 | 11.11 | 11.26 | 10.74 | 10.84 | 6,307,195 | -0.31(-2.75%) |
Sep 13, 2006 | 10.83 | 11.26 | 10.82 | 11.14 | 7,875,268 | +0.38(+3.52%) |
Sep 12, 2006 | 11.17 | 11.17 | 10.62 | 10.76 | 7,964,021 | -0.18(-1.64%) |
Sep 11, 2006 | 11.44 | 11.44 | 10.91 | 10.94 | 10,019,698 | -0.54(-4.73%) |
Sep 08, 2006 | 12.02 | 12.09 | 11.45 | 11.49 | 9,051,525 | -0.51(-4.24%) |
Sep 07, 2006 | 12.14 | 12.25 | 11.89 | 11.99 | 6,910,071 | -0.13(-1.04%) |
Sep 06, 2006 | 12.37 | 12.48 | 12.08 | 12.12 | 6,301,242 | -0.46(-3.66%) |
Sep 05, 2006 | 12.29 | 12.62 | 12.20 | 12.58 | 7,228,556 | +0.20(+1.58%) |
Sep 01, 2006 | 12.17 | 12.40 | 12.13 | 12.38 | 4,102,694 | +0.32(+2.63%) |
Aug 31, 2006 | 12.01 | 12.28 | 11.92 | 12.07 | 4,528,604 | +0.03(+0.26%) |
Aug 30, 2006 | 12.28 | 12.31 | 11.93 | 12.03 | 5,312,504 | -0.32(-2.57%) |
Aug 29, 2006 | 12.21 | 12.40 | 12.04 | 12.35 | 4,916,630 | +0.10(+0.81%) |
Aug 28, 2006 | 12.50 | 12.50 | 12.23 | 12.25 | 3,720,349 | -0.30(-2.40%) |
Aug 25, 2006 | 12.38 | 12.63 | 12.34 | 12.55 | 4,540,239 | +0.23(+1.83%) |
Aug 24, 2006 | 12.30 | 12.35 | 12.09 | 12.33 | 3,805,315 | +0.06(+0.53%) |
Aug 23, 2006 | 12.57 | 12.58 | 12.17 | 12.26 | 3,904,622 | -0.30(-2.41%) |
Aug 22, 2006 | 12.40 | 12.63 | 12.39 | 12.57 | 5,993,581 | +0.23(+1.84%) |
Aug 21, 2006 | 12.29 | 12.40 | 12.23 | 12.34 | 3,719,267 | +0.09(+0.77%) |
Aug 18, 2006 | 12.01 | 12.28 | 11.86 | 12.25 | 5,706,755 | +0.40(+3.35%) |
Aug 17, 2006 | 12.01 | 12.02 | 11.71 | 11.85 | 4,910,407 | -0.30(-2.46%) |
Aug 16, 2006 | 12.04 | 12.33 | 12.01 | 12.15 | 4,648,475 | +0.18(+1.54%) |
Aug 15, 2006 | 11.79 | 11.98 | 11.68 | 11.96 | 3,807,480 | +0.21(+1.78%) |
Aug 14, 2006 | 11.96 | 11.96 | 11.65 | 11.75 | 5,136,079 | -0.22(-1.84%) |
Aug 11, 2006 | 12.16 | 12.19 | 11.86 | 11.97 | 4,821,383 | -0.17(-1.37%) |
Aug 10, 2006 | 12.03 | 12.16 | 11.91 | 12.14 | 6,605,116 | +0.01(+0.12%) |
Aug 09, 2006 | 12.24 | 12.42 | 12.10 | 12.13 | 7,092,179 | +0.03(+0.21%) |
Aug 08, 2006 | 12.15 | 12.32 | 12.01 | 12.10 | 5,698,637 | -0.05(-0.40%) |
Aug 07, 2006 | 12.29 | 12.29 | 11.88 | 12.15 | 5,745,449 | +0.12(+0.98%) |
Aug 04, 2006 | 12.32 | 12.41 | 11.92 | 12.03 | 6,067,181 | -0.22(-1.81%) |
Aug 03, 2006 | 12.18 | 12.35 | 12.07 | 12.25 | 5,349,034 | -0.11(-0.90%) |
Aug 02, 2006 | 12.52 | 12.69 | 12.22 | 12.36 | 6,071,240 | -0.01(-0.12%) |