Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 11.11 | 11.15 | 11.06 | 11.13 | 2,142,555 | +0.05(+0.43%) |
Aug 30, 2006 | 11.20 | 11.20 | 11.03 | 11.08 | 1,443,022 | -0.08(-0.73%) |
Aug 29, 2006 | 10.95 | 11.18 | 10.94 | 11.16 | 2,717,126 | +0.25(+2.29%) |
Aug 28, 2006 | 10.80 | 10.98 | 10.77 | 10.91 | 1,370,808 | +0.12(+1.12%) |
Aug 25, 2006 | 10.80 | 10.81 | 10.70 | 10.79 | 832,029 | +0.00(+0.01%) |
Aug 24, 2006 | 10.95 | 10.95 | 10.71 | 10.79 | 2,304,565 | -0.10(-0.92%) |
Aug 23, 2006 | 11.10 | 11.11 | 10.80 | 10.89 | 2,010,686 | -0.26(-2.34%) |
Aug 22, 2006 | 11.09 | 11.15 | 11.01 | 11.15 | 3,241,462 | +0.14(+1.24%) |
Aug 21, 2006 | 11.10 | 11.10 | 10.93 | 11.02 | 1,317,432 | -0.06(-0.52%) |
Aug 18, 2006 | 11.02 | 11.09 | 10.96 | 11.07 | 1,581,798 | +0.07(+0.67%) |
Aug 17, 2006 | 11.09 | 11.12 | 10.95 | 11.00 | 2,731,569 | -0.17(-1.48%) |
Aug 16, 2006 | 11.08 | 11.17 | 10.98 | 11.16 | 2,529,998 | +0.11(+1.02%) |
Aug 15, 2006 | 10.83 | 11.06 | 10.82 | 11.05 | 3,071,288 | +0.25(+2.27%) |
Aug 14, 2006 | 10.79 | 10.94 | 10.74 | 10.81 | 1,637,057 | +0.10(+0.91%) |
Aug 11, 2006 | 10.75 | 10.77 | 10.64 | 10.71 | 1,846,164 | -0.04(-0.39%) |
Aug 10, 2006 | 10.60 | 10.81 | 10.55 | 10.75 | 3,286,046 | +0.12(+1.15%) |
Aug 09, 2006 | 10.99 | 10.99 | 10.62 | 10.63 | 4,181,498 | -0.35(-3.15%) |
Aug 08, 2006 | 11.12 | 11.15 | 10.95 | 10.97 | 2,737,848 | -0.05(-0.42%) |
Aug 07, 2006 | 11.04 | 11.05 | 10.90 | 11.02 | 1,847,419 | -0.00(-0.01%) |
Aug 04, 2006 | 11.00 | 11.15 | 10.94 | 11.02 | 2,703,939 | +0.04(+0.38%) |
Aug 03, 2006 | 10.75 | 11.02 | 10.73 | 10.98 | 3,184,318 | +0.23(+2.13%) |
Aug 02, 2006 | 10.78 | 10.80 | 10.69 | 10.75 | 2,608,491 | -0.00(-0.04%) |
Aug 01, 2006 | 10.74 | 10.79 | 10.61 | 10.76 | 3,140,990 | -0.04(-0.41%) |
Jul 31, 2006 | 10.91 | 10.91 | 10.77 | 10.80 | 2,599,700 | -0.07(-0.64%) |
Jul 28, 2006 | 10.79 | 10.90 | 10.73 | 10.87 | 3,261,556 | +0.19(+1.80%) |
Jul 27, 2006 | 10.91 | 10.91 | 10.62 | 10.68 | 4,873,496 | -0.13(-1.22%) |
Jul 26, 2006 | 11.13 | 11.13 | 10.78 | 10.81 | 5,426,089 | -0.33(-2.96%) |
Jul 25, 2006 | 10.91 | 11.16 | 10.87 | 11.14 | 4,784,327 | +0.19(+1.73%) |
Jul 24, 2006 | 10.79 | 11.03 | 10.79 | 10.95 | 3,984,951 | +0.16(+1.49%) |
Jul 21, 2006 | 10.83 | 10.85 | 10.70 | 10.79 | 3,902,062 | +0.03(+0.27%) |
Jul 20, 2006 | 10.80 | 10.93 | 10.65 | 10.76 | 5,480,093 | -0.05(-0.46%) |
Jul 19, 2006 | 10.76 | 10.92 | 10.53 | 10.81 | 11,306,184 | +0.63(+6.18%) |
Jul 18, 2006 | 10.25 | 10.31 | 9.899 | 10.18 | 8,608,524 | -0.26(-2.53%) |
Jul 17, 2006 | 10.15 | 10.49 | 10.15 | 10.45 | 4,319,647 | +0.28(+2.77%) |
Jul 14, 2006 | 10.40 | 10.42 | 10.08 | 10.16 | 5,110,232 | -0.25(-2.43%) |
Jul 13, 2006 | 10.54 | 10.54 | 10.38 | 10.42 | 3,775,217 | -0.16(-1.55%) |
Jul 12, 2006 | 10.70 | 10.75 | 10.50 | 10.58 | 1,571,751 | -0.08(-0.75%) |
Jul 11, 2006 | 10.72 | 10.72 | 10.55 | 10.66 | 2,322,147 | -0.10(-0.89%) |
Jul 10, 2006 | 10.77 | 10.83 | 10.67 | 10.76 | 2,403,780 | -0.02(-0.19%) |
Jul 07, 2006 | 10.79 | 10.87 | 10.73 | 10.78 | 3,543,504 | -0.01(-0.06%) |
Jul 06, 2006 | 10.82 | 10.83 | 10.73 | 10.78 | 3,344,445 | -0.04(-0.35%) |
Jul 05, 2006 | 10.75 | 10.83 | 10.63 | 10.82 | 3,600,647 | +0.11(+1.04%) |
Jul 03, 2006 | 10.84 | 10.86 | 10.70 | 10.71 | 1,302,361 | -0.11(-0.99%) |
Jun 30, 2006 | 10.73 | 10.82 | 10.73 | 10.82 | 3,000,958 | +0.08(+0.76%) |
Jun 29, 2006 | 10.61 | 10.75 | 10.54 | 10.73 | 3,586,832 | +0.25(+2.40%) |
Jun 28, 2006 | 10.49 | 10.51 | 10.39 | 10.48 | 2,536,905 | +0.04(+0.34%) |
Jun 27, 2006 | 10.56 | 10.59 | 10.43 | 10.45 | 3,677,257 | -0.15(-1.46%) |
Jun 26, 2006 | 10.49 | 10.60 | 10.49 | 10.60 | 3,841,779 | +0.15(+1.43%) |
Jun 23, 2006 | 10.46 | 10.51 | 10.39 | 10.45 | 3,669,094 | -0.02(-0.18%) |
Jun 22, 2006 | 10.50 | 10.55 | 10.39 | 10.47 | 3,841,151 | -0.02(-0.20%) |
Jun 21, 2006 | 10.44 | 10.61 | 10.43 | 10.49 | 4,211,640 | +0.04(+0.41%) |
Jun 20, 2006 | 10.38 | 10.51 | 10.38 | 10.45 | 4,779,932 | +0.07(+0.69%) |
Jun 19, 2006 | 10.43 | 10.46 | 10.31 | 10.38 | 3,875,060 | -0.06(-0.53%) |
Jun 16, 2006 | 10.29 | 10.61 | 10.29 | 10.43 | 8,050,279 | +0.23(+2.21%) |
Jun 15, 2006 | 10.03 | 10.26 | 10.03 | 10.21 | 3,893,899 | +0.21(+2.07%) |
Jun 14, 2006 | 9.923 | 10.01 | 9.907 | 10.00 | 3,245,857 | +0.04(+0.38%) |
Jun 13, 2006 | 10.11 | 10.13 | 9.955 | 9.963 | 3,363,911 | -0.16(-1.54%) |
Jun 12, 2006 | 10.31 | 10.32 | 10.12 | 10.12 | 3,554,807 | -0.23(-2.22%) |
Jun 09, 2006 | 10.27 | 10.37 | 10.23 | 10.35 | 3,807,870 | +0.08(+0.76%) |
Jun 08, 2006 | 10.24 | 10.30 | 10.03 | 10.27 | 4,197,197 | +0.03(+0.28%) |
Jun 07, 2006 | 10.23 | 10.30 | 10.21 | 10.24 | 3,831,732 | -0.02(-0.23%) |
Jun 06, 2006 | 10.07 | 10.27 | 10.07 | 10.27 | 3,539,109 | +0.19(+1.93%) |
Jun 05, 2006 | 10.20 | 10.27 | 10.07 | 10.07 | 2,161,393 | -0.19(-1.86%) |
Jun 02, 2006 | 10.30 | 10.34 | 10.17 | 10.26 | 3,229,531 | -0.04(-0.43%) |