Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 11.05 | 11.05 | 10.76 | 10.86 | 1,249,447 | -0.16(-1.42%) |
Oct 30, 2006 | 10.54 | 11.03 | 10.54 | 11.02 | 1,485,412 | +0.50(+4.71%) |
Oct 27, 2006 | 10.95 | 10.96 | 10.43 | 10.52 | 1,715,640 | -0.43(-3.95%) |
Oct 26, 2006 | 10.97 | 11.02 | 10.83 | 10.95 | 928,721 | +0.11(+1.04%) |
Oct 25, 2006 | 10.83 | 10.94 | 10.74 | 10.84 | 802,693 | +0.02(+0.17%) |
Oct 24, 2006 | 10.80 | 10.85 | 10.74 | 10.82 | 1,238,932 | +0.03(+0.23%) |
Oct 23, 2006 | 10.84 | 10.99 | 10.76 | 10.80 | 1,218,857 | -0.04(-0.35%) |
Oct 20, 2006 | 10.99 | 11.03 | 10.73 | 10.83 | 586,007 | -0.10(-0.92%) |
Oct 19, 2006 | 10.76 | 10.94 | 10.74 | 10.93 | 724,941 | +0.18(+1.63%) |
Oct 18, 2006 | 10.90 | 11.04 | 10.69 | 10.76 | 851,128 | -0.07(-0.64%) |
Oct 17, 2006 | 10.95 | 10.95 | 10.66 | 10.83 | 904,662 | -0.14(-1.26%) |
Oct 16, 2006 | 10.86 | 10.98 | 10.86 | 10.96 | 795,682 | +0.18(+1.69%) |
Oct 13, 2006 | 10.79 | 10.91 | 10.73 | 10.78 | 886,658 | +0.05(+0.47%) |
Oct 12, 2006 | 10.51 | 10.76 | 10.48 | 10.73 | 1,210,572 | +0.29(+2.76%) |
Oct 11, 2006 | 10.48 | 10.56 | 10.37 | 10.44 | 1,562,208 | -0.03(-0.30%) |
Oct 10, 2006 | 10.44 | 10.61 | 10.32 | 10.48 | 1,377,547 | +0.08(+0.79%) |
Oct 09, 2006 | 10.15 | 10.43 | 10.10 | 10.39 | 1,222,362 | +0.24(+2.41%) |
Oct 06, 2006 | 10.21 | 10.22 | 10.06 | 10.15 | 1,391,727 | -0.09(-0.86%) |
Oct 05, 2006 | 9.772 | 10.24 | 9.772 | 10.24 | 2,040,669 | +0.44(+4.48%) |
Oct 04, 2006 | 9.584 | 9.829 | 9.540 | 9.797 | 1,016,351 | +0.21(+2.23%) |
Oct 03, 2006 | 9.647 | 9.678 | 9.553 | 9.584 | 682,719 | -0.03(-0.33%) |
Oct 02, 2006 | 9.628 | 9.722 | 9.540 | 9.615 | 1,100,317 | -0.03(-0.26%) |
Sep 29, 2006 | 9.860 | 9.885 | 9.615 | 9.641 | 1,190,974 | -0.25(-2.54%) |
Sep 28, 2006 | 9.841 | 9.917 | 9.747 | 9.892 | 709,964 | +0.03(+0.32%) |
Sep 27, 2006 | 9.823 | 9.892 | 9.772 | 9.860 | 676,824 | -0.03(-0.25%) |
Sep 26, 2006 | 9.653 | 9.885 | 9.653 | 9.885 | 1,094,740 | +0.26(+2.67%) |
Sep 25, 2006 | 9.540 | 9.703 | 9.427 | 9.628 | 748,362 | +0.12(+1.25%) |
Sep 22, 2006 | 9.603 | 9.653 | 9.477 | 9.509 | 758,877 | -0.14(-1.43%) |
Sep 21, 2006 | 9.804 | 9.848 | 9.597 | 9.647 | 640,019 | -0.09(-0.97%) |
Sep 20, 2006 | 9.716 | 9.873 | 9.716 | 9.741 | 1,015,714 | +0.06(+0.65%) |
Sep 19, 2006 | 9.741 | 9.766 | 9.502 | 9.678 | 799,028 | -0.07(-0.71%) |
Sep 18, 2006 | 9.816 | 9.929 | 9.703 | 9.747 | 840,294 | -0.11(-1.15%) |
Sep 15, 2006 | 9.998 | 10.03 | 9.785 | 9.860 | 1,298,680 | -0.09(-0.88%) |
Sep 14, 2006 | 9.854 | 9.986 | 9.766 | 9.948 | 1,120,233 | +0.09(+0.89%) |
Sep 13, 2006 | 9.816 | 9.910 | 9.779 | 9.860 | 689,411 | +0.00(+0.00%) |
Sep 12, 2006 | 9.615 | 9.885 | 9.515 | 9.860 | 1,135,369 | +0.21(+2.21%) |
Sep 11, 2006 | 9.779 | 9.904 | 9.565 | 9.647 | 1,252,315 | -0.13(-1.35%) |
Sep 08, 2006 | 9.772 | 9.841 | 9.722 | 9.779 | 983,848 | +0.05(+0.52%) |
Sep 07, 2006 | 9.684 | 9.804 | 9.615 | 9.728 | 1,341,220 | -0.03(-0.26%) |
Sep 06, 2006 | 9.854 | 9.873 | 9.647 | 9.753 | 1,526,837 | -0.13(-1.33%) |
Sep 05, 2006 | 9.961 | 10.04 | 9.835 | 9.885 | 2,295,275 | +0.24(+2.47%) |
Sep 01, 2006 | 9.509 | 9.766 | 9.484 | 9.647 | 2,256,717 | +0.21(+2.26%) |
Aug 31, 2006 | 9.101 | 9.509 | 9.094 | 9.433 | 6,160,884 | +0.33(+3.58%) |
Aug 30, 2006 | 9.201 | 9.258 | 8.994 | 9.107 | 1,385,354 | -0.02(-0.21%) |
Aug 29, 2006 | 9.088 | 9.220 | 8.925 | 9.126 | 1,287,367 | +0.05(+0.55%) |
Aug 28, 2006 | 9.164 | 9.233 | 9.032 | 9.076 | 1,388,222 | -0.03(-0.34%) |
Aug 25, 2006 | 9.101 | 9.276 | 9.069 | 9.107 | 849,854 | -0.04(-0.48%) |
Aug 24, 2006 | 9.170 | 9.258 | 9.101 | 9.151 | 899,086 | -0.05(-0.55%) |
Aug 23, 2006 | 9.327 | 9.377 | 9.176 | 9.201 | 1,060,963 | -0.10(-1.08%) |
Aug 22, 2006 | 9.415 | 9.440 | 9.157 | 9.302 | 1,443,509 | -0.12(-1.27%) |
Aug 21, 2006 | 9.571 | 9.653 | 9.415 | 9.421 | 1,009,181 | -0.21(-2.15%) |
Aug 18, 2006 | 9.578 | 9.678 | 9.458 | 9.628 | 695,306 | +0.08(+0.79%) |
Aug 17, 2006 | 9.509 | 9.703 | 9.452 | 9.553 | 954,373 | +0.08(+0.79%) |
Aug 16, 2006 | 9.597 | 9.659 | 9.415 | 9.477 | 1,422,955 | -0.03(-0.26%) |
Aug 15, 2006 | 9.415 | 9.534 | 9.283 | 9.502 | 944,972 | +0.21(+2.23%) |
Aug 14, 2006 | 9.415 | 9.427 | 9.201 | 9.295 | 1,391,727 | -0.11(-1.20%) |
Aug 11, 2006 | 9.471 | 9.490 | 9.358 | 9.408 | 646,392 | -0.03(-0.33%) |
Aug 10, 2006 | 9.427 | 9.565 | 9.383 | 9.440 | 915,019 | -0.06(-0.66%) |
Aug 09, 2006 | 9.641 | 9.760 | 9.490 | 9.502 | 845,074 | -0.05(-0.53%) |
Aug 08, 2006 | 9.829 | 9.829 | 9.528 | 9.553 | 895,581 | -0.33(-3.37%) |
Aug 07, 2006 | 9.885 | 10.01 | 9.779 | 9.885 | 743,263 | -0.04(-0.44%) |
Aug 04, 2006 | 10.19 | 10.33 | 9.816 | 9.929 | 966,003 | -0.18(-1.74%) |
Aug 03, 2006 | 9.779 | 10.17 | 9.766 | 10.11 | 1,055,546 | +0.23(+2.29%) |
Aug 02, 2006 | 9.986 | 10.05 | 9.810 | 9.879 | 1,033,718 | -0.04(-0.38%) |