Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 12.03 | 12.08 | 11.95 | 11.95 | 458,934 | -0.08(-0.65%) |
Sep 28, 2006 | 12.05 | 12.05 | 11.93 | 12.02 | 344,035 | +0.03(+0.25%) |
Sep 27, 2006 | 11.95 | 12.05 | 11.92 | 11.99 | 702,599 | +0.04(+0.37%) |
Sep 26, 2006 | 11.76 | 12.02 | 11.76 | 11.95 | 336,111 | +0.17(+1.47%) |
Sep 25, 2006 | 11.71 | 11.84 | 11.59 | 11.78 | 281,303 | +0.15(+1.33%) |
Sep 22, 2006 | 11.67 | 11.68 | 11.57 | 11.62 | 374,411 | -0.08(-0.65%) |
Sep 21, 2006 | 11.90 | 11.90 | 11.64 | 11.70 | 351,960 | -0.18(-1.53%) |
Sep 20, 2006 | 11.81 | 11.93 | 11.78 | 11.88 | 1,298,884 | +0.16(+1.36%) |
Sep 19, 2006 | 11.74 | 11.74 | 11.59 | 11.72 | 222,533 | -0.02(-0.21%) |
Sep 18, 2006 | 11.77 | 11.80 | 11.69 | 11.75 | 254,230 | -0.06(-0.54%) |
Sep 15, 2006 | 11.83 | 11.84 | 11.76 | 11.81 | 496,574 | +0.13(+1.14%) |
Sep 14, 2006 | 11.83 | 11.72 | 11.62 | 11.68 | 291,208 | -0.02(-0.19%) |
Sep 13, 2006 | 11.58 | 11.75 | 11.58 | 11.70 | 288,567 | +0.10(+0.85%) |
Sep 12, 2006 | 11.44 | 11.74 | 11.44 | 11.60 | 299,133 | +0.20(+1.78%) |
Sep 11, 2006 | 11.37 | 11.46 | 11.31 | 11.40 | 136,689 | -0.00(-0.04%) |
Sep 08, 2006 | 11.33 | 11.43 | 11.31 | 11.40 | 200,742 | +0.12(+1.06%) |
Sep 07, 2006 | 11.36 | 11.40 | 11.27 | 11.28 | 503,177 | -0.15(-1.29%) |
Sep 06, 2006 | 11.48 | 11.50 | 11.41 | 11.43 | 324,886 | -0.14(-1.22%) |
Sep 05, 2006 | 11.51 | 11.60 | 11.51 | 11.57 | 508,460 | +0.02(+0.14%) |
Sep 01, 2006 | 11.47 | 11.58 | 11.43 | 11.55 | 300,453 | +0.14(+1.26%) |
Aug 31, 2006 | 11.41 | 11.44 | 11.39 | 11.41 | 161,122 | +0.00(+0.01%) |
Aug 30, 2006 | 11.38 | 11.43 | 11.35 | 11.41 | 342,054 | +0.02(+0.21%) |
Aug 29, 2006 | 11.33 | 11.38 | 11.23 | 11.38 | 552,042 | +0.05(+0.41%) |
Aug 28, 2006 | 11.22 | 11.41 | 11.20 | 11.34 | 351,960 | +0.12(+1.03%) |
Aug 25, 2006 | 11.19 | 11.26 | 11.18 | 11.22 | 253,569 | -0.02(-0.14%) |
Aug 24, 2006 | 11.26 | 11.28 | 11.18 | 11.24 | 392,240 | +0.03(+0.27%) |
Aug 23, 2006 | 11.32 | 11.37 | 11.16 | 11.21 | 437,143 | -0.10(-0.91%) |
Aug 22, 2006 | 11.31 | 11.40 | 11.23 | 11.31 | 379,033 | -0.02(-0.19%) |
Aug 21, 2006 | 11.31 | 11.34 | 11.29 | 11.33 | 301,114 | -0.06(-0.50%) |
Aug 18, 2006 | 11.34 | 11.40 | 11.28 | 11.39 | 388,278 | +0.07(+0.64%) |
Aug 17, 2006 | 11.27 | 11.38 | 10.94 | 11.32 | 1,074,369 | +0.03(+0.31%) |
Aug 16, 2006 | 11.16 | 11.30 | 11.14 | 11.28 | 4,660,003 | +0.22(+1.94%) |
Aug 15, 2006 | 11.02 | 11.13 | 10.95 | 11.07 | 916,548 | +0.24(+2.25%) |
Aug 14, 2006 | 10.92 | 11.05 | 10.81 | 10.82 | 617,415 | +0.01(+0.07%) |
Aug 11, 2006 | 10.85 | 10.85 | 10.73 | 10.81 | 392,240 | -0.05(-0.50%) |
Aug 10, 2006 | 10.78 | 10.92 | 10.72 | 10.87 | 516,384 | +0.09(+0.83%) |
Aug 09, 2006 | 11.10 | 11.11 | 10.76 | 10.78 | 537,514 | -0.18(-1.67%) |
Aug 08, 2006 | 11.09 | 11.17 | 10.91 | 10.96 | 1,008,335 | -0.10(-0.93%) |
Aug 07, 2006 | 11.08 | 11.09 | 11.01 | 11.07 | 76,599 | -0.05(-0.44%) |
Aug 04, 2006 | 11.23 | 11.34 | 11.01 | 11.11 | 987,865 | +0.01(+0.12%) |
Aug 03, 2006 | 10.93 | 11.16 | 10.93 | 11.10 | 574,493 | +0.09(+0.84%) |
Aug 02, 2006 | 10.98 | 11.08 | 10.94 | 11.01 | 497,234 | +0.13(+1.16%) |
Aug 01, 2006 | 10.95 | 10.95 | 10.79 | 10.88 | 304,415 | -0.12(-1.09%) |
Jul 31, 2006 | 10.99 | 11.05 | 10.98 | 11.00 | 309,698 | -0.06(-0.53%) |
Jul 28, 2006 | 10.99 | 11.12 | 10.95 | 11.06 | 653,074 | +0.22(+2.01%) |
Jul 27, 2006 | 10.98 | 11.00 | 10.81 | 10.84 | 810,894 | -0.00(-0.03%) |
Jul 26, 2006 | 10.81 | 10.94 | 10.74 | 10.85 | 637,886 | -0.00(-0.04%) |
Jul 25, 2006 | 10.74 | 10.90 | 10.65 | 10.85 | 1,463,968 | +0.12(+1.10%) |
Jul 24, 2006 | 10.55 | 10.75 | 10.50 | 10.73 | 1,147,006 | +0.33(+3.17%) |
Jul 21, 2006 | 10.30 | 10.52 | 10.30 | 10.40 | 573,833 | -0.13(-1.24%) |
Jul 20, 2006 | 10.73 | 10.74 | 10.51 | 10.53 | 483,367 | -0.14(-1.31%) |
Jul 19, 2006 | 10.43 | 10.73 | 10.39 | 10.67 | 1,225,586 | +0.40(+3.86%) |
Jul 18, 2006 | 10.30 | 10.30 | 10.06 | 10.28 | 944,943 | +0.10(+0.94%) |
Jul 17, 2006 | 10.24 | 10.27 | 10.13 | 10.18 | 1,106,065 | +0.02(+0.15%) |
Jul 14, 2006 | 10.33 | 10.33 | 10.11 | 10.16 | 1,281,715 | -0.19(-1.83%) |
Jul 13, 2006 | 10.59 | 10.60 | 10.34 | 10.35 | 1,390,011 | -0.33(-3.10%) |
Jul 12, 2006 | 10.96 | 10.96 | 10.68 | 10.69 | 726,371 | -0.26(-2.41%) |
Jul 11, 2006 | 10.88 | 10.97 | 10.75 | 10.95 | 1,126,536 | +0.06(+0.53%) |
Jul 10, 2006 | 10.94 | 11.03 | 10.86 | 10.89 | 684,109 | +0.01(+0.10%) |
Jul 07, 2006 | 11.02 | 11.04 | 10.83 | 10.88 | 1,351,711 | -0.26(-2.35%) |
Jul 06, 2006 | 11.07 | 11.19 | 11.06 | 11.14 | 631,282 | +0.15(+1.37%) |
Jul 05, 2006 | 11.17 | 11.04 | 10.95 | 10.99 | 321,584 | -0.15(-1.37%) |