Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 12.15 | 12.39 | 12.05 | 12.15 | 32,985 | +0.11(+0.91%) |
Oct 30, 2006 | 12.04 | 12.11 | 11.92 | 12.04 | 22,835 | -0.01(-0.11%) |
Oct 27, 2006 | 12.05 | 12.15 | 11.92 | 12.05 | 25,623 | +0.01(+0.08%) |
Oct 26, 2006 | 12.04 | 12.19 | 11.93 | 12.04 | 30,894 | -0.15(-1.25%) |
Oct 25, 2006 | 12.19 | 12.28 | 12.19 | 12.19 | 10,863 | -0.08(-0.64%) |
Oct 24, 2006 | 12.27 | 14.04 | 12.15 | 12.27 | 27,005 | +0.01(+0.05%) |
Oct 23, 2006 | 12.21 | 12.30 | 12.17 | 12.27 | 28,116 | +0.05(+0.45%) |
Oct 20, 2006 | 12.21 | 12.32 | 12.15 | 12.21 | 34,650 | +0.00(+0.00%) |
Oct 19, 2006 | 12.21 | 12.22 | 12.05 | 12.21 | 13,466 | +0.19(+1.58%) |
Oct 18, 2006 | 12.02 | 12.04 | 11.91 | 12.02 | 24,590 | +0.07(+0.60%) |
Oct 17, 2006 | 11.95 | 12.02 | 11.88 | 11.95 | 38,411 | -0.03(-0.23%) |
Oct 16, 2006 | 11.98 | 12.12 | 11.98 | 11.98 | 48,835 | -0.07(-0.61%) |
Oct 13, 2006 | 12.05 | 12.12 | 11.99 | 12.05 | 38,595 | -0.00(-0.00%) |
Oct 12, 2006 | 12.05 | 12.18 | 12.04 | 12.05 | 36,492 | +0.00(+0.01%) |
Oct 11, 2006 | 12.05 | 12.16 | 12.01 | 12.05 | 30,829 | -0.08(-0.67%) |
Oct 10, 2006 | 12.13 | 12.22 | 12.12 | 12.13 | 38,246 | -0.08(-0.69%) |
Oct 09, 2006 | 12.21 | 12.21 | 12.21 | 12.21 | 0 | +0.00(+0.00%) |
Oct 06, 2006 | 12.21 | 12.26 | 12.04 | 12.21 | 31,177 | +0.15(+1.25%) |
Oct 05, 2006 | 12.06 | 12.22 | 11.90 | 12.06 | 24,689 | +0.13(+1.12%) |
Oct 04, 2006 | 11.93 | 12.00 | 11.85 | 11.93 | 32,961 | -0.06(-0.49%) |
Oct 03, 2006 | 11.99 | 12.06 | 11.82 | 11.99 | 53,561 | -0.08(-0.64%) |
Oct 02, 2006 | 12.07 | 12.30 | 11.95 | 12.07 | 47,783 | +0.11(+0.90%) |
Sep 29, 2006 | 11.96 | 14.80 | 11.81 | 11.96 | 56,858 | +0.11(+0.94%) |
Sep 28, 2006 | 11.85 | 11.95 | 11.19 | 11.85 | 33,307 | +0.06(+0.53%) |
Sep 27, 2006 | 11.79 | 11.91 | 11.59 | 11.79 | 45,487 | +0.12(+1.02%) |
Sep 26, 2006 | 11.43 | 11.69 | 11.38 | 11.67 | 67,945 | +0.23(+2.04%) |
Sep 25, 2006 | 11.43 | 11.63 | 11.31 | 11.43 | 21,915 | -0.05(-0.41%) |
Sep 22, 2006 | 11.48 | 11.70 | 11.33 | 11.48 | 15,377 | +0.01(+0.06%) |
Sep 21, 2006 | 11.47 | 11.64 | 11.45 | 11.47 | 22,000 | -0.00(-0.01%) |
Sep 20, 2006 | 11.47 | 11.60 | 11.43 | 11.47 | 21,398 | -0.05(-0.42%) |
Sep 19, 2006 | 11.52 | 11.71 | 11.50 | 11.52 | 36,531 | -0.10(-0.89%) |
Sep 18, 2006 | 11.63 | 11.64 | 11.31 | 11.63 | 29,840 | +0.27(+2.35%) |
Sep 15, 2006 | 11.36 | 11.47 | 11.28 | 11.36 | 21,325 | +0.07(+0.66%) |
Sep 14, 2006 | 11.29 | 11.61 | 11.29 | 11.29 | 33,342 | -0.00(-0.04%) |
Sep 13, 2006 | 11.29 | 11.45 | 11.08 | 11.29 | 30,318 | +0.29(+2.64%) |
Sep 12, 2006 | 11.00 | 11.53 | 11.00 | 11.00 | 40,279 | -0.53(-4.60%) |
Sep 11, 2006 | 11.53 | 11.65 | 11.39 | 11.53 | 12,953 | -0.08(-0.69%) |
Sep 08, 2006 | 11.61 | 11.67 | 11.57 | 11.61 | 14,420 | -0.12(-1.02%) |
Sep 07, 2006 | 11.73 | 11.87 | 11.67 | 11.73 | 6,331 | -0.15(-1.22%) |
Sep 06, 2006 | 11.88 | 12.11 | 11.80 | 11.88 | 18,722 | -0.12(-0.98%) |
Sep 05, 2006 | 11.99 | 12.07 | 11.92 | 11.99 | 23,876 | -0.01(-0.05%) |
Sep 01, 2006 | 12.00 | 12.00 | 11.92 | 12.00 | 12,400 | +0.05(+0.45%) |
Aug 31, 2006 | 11.95 | 11.96 | 11.64 | 11.95 | 10,730 | +0.21(+1.75%) |
Aug 30, 2006 | 11.74 | 11.85 | 11.58 | 11.74 | 23,476 | -0.05(-0.42%) |
Aug 29, 2006 | 11.79 | 12.09 | 11.73 | 11.79 | 39,775 | -0.18(-1.51%) |
Aug 28, 2006 | 11.97 | 12.20 | 11.97 | 11.97 | 36,390 | -0.19(-1.53%) |
Aug 25, 2006 | 12.16 | 12.21 | 12.11 | 12.16 | 14,027 | +0.02(+0.14%) |
Aug 24, 2006 | 12.14 | 12.17 | 12.03 | 12.14 | 28,426 | +0.02(+0.17%) |
Aug 23, 2006 | 12.12 | 12.20 | 12.06 | 12.12 | 25,879 | +0.05(+0.41%) |
Aug 22, 2006 | 12.07 | 12.10 | 11.87 | 12.07 | 49,050 | +0.03(+0.27%) |
Aug 21, 2006 | 12.04 | 12.10 | 11.82 | 12.04 | 25,930 | +0.19(+1.56%) |
Aug 18, 2006 | 11.85 | 11.87 | 11.68 | 11.85 | 18,535 | +0.10(+0.89%) |
Aug 17, 2006 | 11.75 | 11.79 | 11.59 | 11.75 | 34,160 | -0.01(-0.05%) |
Aug 16, 2006 | 11.76 | 11.85 | 11.42 | 11.76 | 22,528 | +0.10(+0.81%) |
Aug 15, 2006 | 11.66 | 11.80 | 11.48 | 11.66 | 36,141 | +0.15(+1.30%) |
Aug 14, 2006 | 11.51 | 11.62 | 11.47 | 11.51 | 44,846 | -0.10(-0.86%) |
Aug 11, 2006 | 11.61 | 11.94 | 11.49 | 11.61 | 40,040 | +0.06(+0.48%) |
Aug 10, 2006 | 11.55 | 11.63 | 11.39 | 11.55 | 62,865 | -0.01(-0.05%) |
Aug 09, 2006 | 11.56 | 11.65 | 11.52 | 11.56 | 53,586 | -0.03(-0.26%) |
Aug 08, 2006 | 11.59 | 11.68 | 11.40 | 11.59 | 71,268 | -0.06(-0.52%) |
Aug 07, 2006 | 11.65 | 11.65 | 11.65 | 11.65 | 900 | +0.25(+2.19%) |
Aug 04, 2006 | 11.40 | 11.52 | 11.28 | 11.40 | 41,923 | +0.40(+3.64%) |
Aug 03, 2006 | 11.00 | 11.54 | 11.00 | 11.00 | 12,697 | -0.48(-4.16%) |
Aug 02, 2006 | 11.48 | 11.53 | 11.20 | 11.48 | 53,460 | +0.04(+0.32%) |