Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 11.30 | 11.33 | 11.11 | 11.13 | 5,957,115 | -0.18(-1.61%) |
Sep 28, 2006 | 11.05 | 11.34 | 10.92 | 11.31 | 7,077,972 | +0.22(+1.95%) |
Sep 27, 2006 | 11.04 | 11.24 | 11.04 | 11.09 | 9,835,893 | -0.01(-0.06%) |
Sep 26, 2006 | 10.92 | 11.13 | 10.86 | 11.10 | 7,161,805 | +0.19(+1.73%) |
Sep 25, 2006 | 10.71 | 10.95 | 10.69 | 10.91 | 9,158,439 | +0.21(+1.96%) |
Sep 22, 2006 | 10.82 | 10.86 | 10.64 | 10.70 | 9,508,856 | -0.13(-1.17%) |
Sep 21, 2006 | 11.19 | 11.27 | 10.73 | 10.83 | 14,597,536 | -0.31(-2.80%) |
Sep 20, 2006 | 11.29 | 11.36 | 11.08 | 11.14 | 18,991,226 | -0.39(-3.39%) |
Sep 19, 2006 | 11.73 | 11.73 | 11.47 | 11.53 | 6,242,779 | -0.18(-1.55%) |
Sep 18, 2006 | 11.58 | 11.80 | 11.54 | 11.71 | 7,472,180 | +0.10(+0.83%) |
Sep 15, 2006 | 11.95 | 11.99 | 11.46 | 11.62 | 13,392,316 | -0.26(-2.20%) |
Sep 14, 2006 | 11.90 | 12.06 | 11.84 | 11.88 | 5,429,030 | -0.09(-0.77%) |
Sep 13, 2006 | 11.99 | 12.01 | 11.83 | 11.97 | 4,119,680 | +0.03(+0.23%) |
Sep 12, 2006 | 11.66 | 12.01 | 11.63 | 11.94 | 5,000,136 | +0.29(+2.50%) |
Sep 11, 2006 | 11.29 | 11.75 | 11.26 | 11.65 | 5,432,780 | +0.33(+2.91%) |
Sep 08, 2006 | 11.31 | 11.41 | 11.21 | 11.32 | 6,920,338 | -0.02(-0.15%) |
Sep 07, 2006 | 11.55 | 11.59 | 11.32 | 11.34 | 5,194,954 | -0.25(-2.16%) |
Sep 06, 2006 | 11.67 | 11.79 | 11.59 | 11.59 | 4,800,580 | -0.26(-2.23%) |
Sep 05, 2006 | 11.70 | 11.87 | 11.64 | 11.85 | 4,952,901 | +0.11(+0.91%) |
Sep 01, 2006 | 11.72 | 11.87 | 11.67 | 11.75 | 5,956,480 | +0.02(+0.20%) |
Aug 31, 2006 | 11.73 | 11.76 | 11.62 | 11.72 | 4,910,898 | +0.03(+0.23%) |
Aug 30, 2006 | 11.42 | 11.71 | 11.39 | 11.70 | 5,733,484 | +0.24(+2.07%) |
Aug 29, 2006 | 11.36 | 11.48 | 11.31 | 11.46 | 5,944,814 | +0.07(+0.60%) |
Aug 28, 2006 | 11.11 | 11.39 | 11.10 | 11.39 | 6,649,649 | +0.22(+2.00%) |
Aug 25, 2006 | 11.12 | 11.32 | 11.09 | 11.17 | 2,808,171 | +0.00(+0.03%) |
Aug 24, 2006 | 11.18 | 11.21 | 11.02 | 11.16 | 4,657,336 | +0.02(+0.15%) |
Aug 23, 2006 | 11.41 | 11.66 | 11.09 | 11.15 | 7,511,033 | -0.22(-1.93%) |
Aug 22, 2006 | 11.13 | 11.37 | 11.12 | 11.37 | 10,268,782 | +0.16(+1.47%) |
Aug 21, 2006 | 11.33 | 11.36 | 11.13 | 11.20 | 2,722,502 | -0.22(-1.95%) |
Aug 18, 2006 | 11.49 | 11.49 | 11.24 | 11.43 | 2,837,537 | -0.02(-0.21%) |
Aug 17, 2006 | 11.50 | 11.67 | 11.42 | 11.45 | 6,103,223 | -0.05(-0.42%) |
Aug 16, 2006 | 11.44 | 11.51 | 11.28 | 11.50 | 8,075,165 | +0.23(+2.07%) |
Aug 15, 2006 | 11.12 | 11.30 | 11.04 | 11.26 | 4,384,515 | +0.32(+2.95%) |
Aug 14, 2006 | 10.91 | 11.14 | 10.75 | 10.94 | 3,334,750 | +0.21(+1.98%) |
Aug 11, 2006 | 10.96 | 11.02 | 10.69 | 10.73 | 5,366,364 | -0.30(-2.74%) |
Aug 10, 2006 | 10.84 | 11.10 | 10.77 | 11.03 | 4,328,650 | +0.22(+2.03%) |
Aug 09, 2006 | 10.88 | 11.11 | 10.77 | 10.81 | 4,767,922 | +0.01(+0.13%) |
Aug 08, 2006 | 10.93 | 11.03 | 10.68 | 10.80 | 4,782,939 | -0.09(-0.85%) |
Aug 07, 2006 | 11.02 | 11.07 | 10.76 | 10.89 | 5,211,425 | -0.09(-0.84%) |
Aug 04, 2006 | 11.21 | 11.39 | 10.85 | 10.98 | 4,319,113 | -0.11(-0.96%) |
Aug 03, 2006 | 10.89 | 11.21 | 10.84 | 11.09 | 5,334,058 | +0.18(+1.64%) |
Aug 02, 2006 | 10.81 | 11.03 | 10.75 | 10.91 | 4,314,420 | +0.17(+1.60%) |
Aug 01, 2006 | 10.98 | 11.03 | 10.60 | 10.74 | 7,480,915 | -0.32(-2.86%) |
Jul 31, 2006 | 11.09 | 11.19 | 10.96 | 11.05 | 5,059,920 | -0.08(-0.74%) |
Jul 28, 2006 | 11.01 | 11.19 | 10.93 | 11.14 | 5,006,377 | +0.17(+1.53%) |
Jul 27, 2006 | 10.98 | 11.22 | 10.90 | 10.97 | 5,891,122 | +0.04(+0.34%) |
Jul 26, 2006 | 11.07 | 11.19 | 10.79 | 10.93 | 7,509,593 | -0.21(-1.88%) |
Jul 25, 2006 | 11.02 | 11.20 | 10.94 | 11.14 | 5,542,559 | +0.10(+0.87%) |
Jul 24, 2006 | 10.68 | 11.15 | 10.77 | 11.04 | 6,097,667 | +0.37(+3.44%) |
Jul 21, 2006 | 10.80 | 10.84 | 10.51 | 10.68 | 9,803,660 | -0.39(-3.54%) |
Jul 20, 2006 | 11.36 | 11.41 | 11.00 | 11.07 | 6,889,142 | -0.33(-2.89%) |
Jul 19, 2006 | 11.24 | 11.47 | 11.15 | 11.40 | 7,332,743 | +0.16(+1.44%) |
Jul 18, 2006 | 11.33 | 11.36 | 10.90 | 11.24 | 8,218,260 | -0.04(-0.40%) |
Jul 17, 2006 | 11.35 | 11.59 | 11.26 | 11.28 | 5,499,863 | -0.11(-0.93%) |
Jul 14, 2006 | 11.33 | 11.51 | 11.23 | 11.39 | 5,070,366 | +0.02(+0.15%) |
Jul 13, 2006 | 11.65 | 11.66 | 11.31 | 11.37 | 6,914,703 | -0.28(-2.39%) |
Jul 12, 2006 | 11.95 | 11.98 | 11.58 | 11.65 | 6,874,000 | -0.31(-2.61%) |
Jul 11, 2006 | 11.76 | 11.99 | 11.68 | 11.96 | 7,984,863 | +0.15(+1.25%) |
Jul 10, 2006 | 11.95 | 12.09 | 11.71 | 11.81 | 6,119,082 | -0.09(-0.75%) |
Jul 07, 2006 | 11.80 | 12.10 | 11.76 | 11.90 | 8,962,567 | +0.11(+0.96%) |
Jul 06, 2006 | 11.53 | 11.82 | 11.45 | 11.79 | 11,378,503 | +0.67(+5.99%) |
Jul 05, 2006 | 11.57 | 11.60 | 11.10 | 11.12 | 6,688,648 | -0.45(-3.88%) |