Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 11.34 | 11.35 | 11.13 | 11.28 | 1,298,751 | +0.08(+0.70%) |
Oct 30, 2006 | 10.99 | 11.20 | 10.93 | 11.20 | 1,072,354 | +0.27(+2.43%) |
Oct 27, 2006 | 10.92 | 11.04 | 10.73 | 10.93 | 899,842 | +0.00(+0.00%) |
Oct 26, 2006 | 10.81 | 10.93 | 10.53 | 10.93 | 1,061,726 | +0.07(+0.65%) |
Oct 25, 2006 | 10.25 | 10.86 | 10.18 | 10.86 | 1,274,368 | +0.59(+5.70%) |
Oct 24, 2006 | 10.47 | 10.52 | 10.26 | 10.28 | 787,929 | -0.26(-2.44%) |
Oct 23, 2006 | 10.19 | 10.56 | 10.18 | 10.54 | 360,552 | +0.27(+2.66%) |
Oct 20, 2006 | 10.54 | 10.54 | 10.18 | 10.26 | 406,932 | -0.22(-2.09%) |
Oct 19, 2006 | 10.64 | 10.69 | 10.42 | 10.48 | 305,603 | -0.16(-1.47%) |
Oct 18, 2006 | 10.48 | 10.69 | 10.35 | 10.64 | 407,016 | +0.19(+1.79%) |
Oct 17, 2006 | 10.46 | 10.54 | 10.21 | 10.45 | 662,182 | -0.12(-1.11%) |
Oct 16, 2006 | 10.49 | 10.57 | 10.37 | 10.57 | 321,910 | +0.05(+0.44%) |
Oct 13, 2006 | 10.57 | 10.57 | 10.39 | 10.52 | 399,211 | -0.02(-0.15%) |
Oct 12, 2006 | 10.15 | 10.54 | 10.15 | 10.54 | 544,666 | +0.41(+4.09%) |
Oct 11, 2006 | 10.28 | 10.28 | 10.05 | 10.12 | 483,039 | -0.17(-1.67%) |
Oct 10, 2006 | 10.58 | 10.58 | 10.21 | 10.29 | 328,757 | -0.23(-2.15%) |
Oct 09, 2006 | 10.52 | 10.54 | 10.30 | 10.52 | 296,374 | -0.03(-0.30%) |
Oct 06, 2006 | 10.58 | 10.62 | 10.42 | 10.55 | 358,754 | -0.08(-0.73%) |
Oct 05, 2006 | 10.47 | 10.67 | 10.38 | 10.63 | 624,071 | +0.20(+1.87%) |
Oct 04, 2006 | 10.02 | 10.65 | 9.944 | 10.44 | 1,463,477 | +0.42(+4.21%) |
Oct 03, 2006 | 9.858 | 10.08 | 9.624 | 10.01 | 660,213 | +0.16(+1.58%) |
Oct 02, 2006 | 9.584 | 9.998 | 9.538 | 9.858 | 1,037,461 | +0.27(+2.85%) |
Sep 29, 2006 | 9.756 | 9.826 | 9.499 | 9.584 | 931,504 | -0.13(-1.37%) |
Sep 28, 2006 | 9.912 | 10.02 | 9.670 | 9.717 | 1,408,185 | -0.17(-1.74%) |
Sep 27, 2006 | 10.22 | 10.37 | 9.787 | 9.889 | 1,135,351 | -0.34(-3.36%) |
Sep 26, 2006 | 10.18 | 10.31 | 10.02 | 10.23 | 872,423 | +0.01(+0.08%) |
Sep 25, 2006 | 10.29 | 10.37 | 10.08 | 10.22 | 811,043 | +0.02(+0.23%) |
Sep 22, 2006 | 10.89 | 10.89 | 10.15 | 10.20 | 1,455,381 | -0.30(-2.83%) |
Sep 21, 2006 | 10.86 | 10.88 | 10.41 | 10.50 | 635,748 | -0.30(-2.75%) |
Sep 20, 2006 | 10.61 | 10.98 | 10.55 | 10.79 | 463,358 | +0.23(+2.22%) |
Sep 19, 2006 | 10.54 | 10.75 | 10.15 | 10.56 | 1,116,009 | +0.02(+0.22%) |
Sep 18, 2006 | 10.42 | 10.54 | 10.26 | 10.54 | 633,798 | +0.11(+1.05%) |
Sep 15, 2006 | 10.56 | 10.71 | 10.26 | 10.43 | 2,265,405 | +0.00(+0.00%) |
Sep 14, 2006 | 10.54 | 10.54 | 10.08 | 10.43 | 929,751 | -0.10(-0.96%) |
Sep 13, 2006 | 10.16 | 10.58 | 10.07 | 10.53 | 1,317,078 | +0.34(+3.29%) |
Sep 12, 2006 | 9.561 | 10.20 | 9.553 | 10.19 | 1,399,668 | +0.64(+6.66%) |
Sep 11, 2006 | 9.413 | 9.592 | 9.202 | 9.557 | 722,275 | +0.06(+0.62%) |
Sep 08, 2006 | 9.264 | 9.545 | 9.225 | 9.499 | 498,759 | +0.24(+2.61%) |
Sep 07, 2006 | 9.311 | 9.413 | 9.225 | 9.257 | 338,118 | -0.13(-1.41%) |
Sep 06, 2006 | 9.288 | 9.475 | 9.233 | 9.389 | 417,984 | +0.01(+0.08%) |
Sep 05, 2006 | 9.327 | 9.428 | 9.296 | 9.382 | 392,834 | -0.02(-0.25%) |
Sep 01, 2006 | 9.460 | 9.480 | 9.319 | 9.405 | 360,925 | -0.02(-0.25%) |
Aug 31, 2006 | 9.624 | 9.811 | 9.311 | 9.428 | 770,621 | -0.20(-2.11%) |
Aug 30, 2006 | 9.101 | 9.678 | 9.015 | 9.631 | 1,363,256 | +0.41(+4.40%) |
Aug 29, 2006 | 8.984 | 9.243 | 8.905 | 9.225 | 906,479 | +0.26(+2.87%) |
Aug 28, 2006 | 8.827 | 9.007 | 8.734 | 8.968 | 459,333 | +0.19(+2.13%) |
Aug 25, 2006 | 8.859 | 8.984 | 8.710 | 8.781 | 590,046 | -0.14(-1.57%) |
Aug 24, 2006 | 9.210 | 9.218 | 8.874 | 8.921 | 969,966 | -0.28(-3.05%) |
Aug 23, 2006 | 9.304 | 9.436 | 9.093 | 9.202 | 490,434 | -0.12(-1.30%) |
Aug 22, 2006 | 9.592 | 9.748 | 9.304 | 9.323 | 719,987 | -0.33(-3.44%) |
Aug 21, 2006 | 9.210 | 9.678 | 9.171 | 9.655 | 1,605,989 | +0.25(+2.66%) |
Aug 18, 2006 | 9.179 | 9.421 | 8.890 | 9.405 | 1,041,609 | +0.27(+2.99%) |
Aug 17, 2006 | 8.984 | 9.186 | 8.757 | 9.132 | 602,650 | +0.15(+1.65%) |
Aug 16, 2006 | 8.742 | 9.085 | 8.710 | 8.984 | 981,585 | +0.29(+3.32%) |
Aug 15, 2006 | 8.484 | 8.695 | 8.445 | 8.695 | 759,718 | +0.29(+3.44%) |
Aug 14, 2006 | 8.148 | 8.562 | 8.102 | 8.406 | 797,930 | +0.26(+3.16%) |
Aug 11, 2006 | 8.172 | 8.203 | 8.000 | 8.148 | 527,852 | -0.01(-0.10%) |
Aug 10, 2006 | 7.774 | 8.250 | 7.703 | 8.156 | 963,221 | +0.34(+4.40%) |
Aug 09, 2006 | 8.226 | 8.265 | 7.774 | 7.813 | 1,210,192 | -0.39(-4.76%) |
Aug 08, 2006 | 8.219 | 8.281 | 8.164 | 8.203 | 950,845 | +0.02(+0.19%) |
Aug 07, 2006 | 8.273 | 8.273 | 8.117 | 8.187 | 1,390,193 | -0.12(-1.50%) |
Aug 04, 2006 | 7.883 | 8.320 | 7.782 | 8.312 | 1,339,803 | +0.44(+5.65%) |
Aug 03, 2006 | 7.555 | 7.875 | 7.149 | 7.867 | 1,946,210 | +0.27(+3.49%) |
Aug 02, 2006 | 7.860 | 7.933 | 7.563 | 7.602 | 930,515 | -0.22(-2.79%) |