Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 10.61 | 10.67 | 10.52 | 10.52 | 5,555,258 | -0.09(-0.89%) |
Sep 28, 2006 | 10.77 | 10.79 | 10.60 | 10.61 | 4,763,884 | -0.16(-1.49%) |
Sep 27, 2006 | 10.63 | 10.77 | 10.61 | 10.77 | 3,693,564 | +0.12(+1.16%) |
Sep 26, 2006 | 10.66 | 10.72 | 10.60 | 10.65 | 2,689,436 | +0.03(+0.30%) |
Sep 25, 2006 | 10.55 | 10.64 | 10.47 | 10.62 | 5,010,824 | +0.13(+1.21%) |
Sep 22, 2006 | 10.60 | 10.60 | 10.48 | 10.49 | 3,921,594 | -0.10(-0.99%) |
Sep 21, 2006 | 10.59 | 10.63 | 10.52 | 10.59 | 3,638,648 | +0.06(+0.57%) |
Sep 20, 2006 | 10.70 | 10.70 | 10.53 | 10.53 | 4,181,263 | -0.07(-0.66%) |
Sep 19, 2006 | 10.60 | 10.63 | 10.56 | 10.60 | 3,430,258 | +0.04(+0.34%) |
Sep 18, 2006 | 10.64 | 10.65 | 10.50 | 10.57 | 4,227,451 | -0.04(-0.38%) |
Sep 15, 2006 | 10.56 | 10.62 | 10.46 | 10.61 | 9,260,461 | +0.09(+0.81%) |
Sep 14, 2006 | 10.59 | 10.64 | 10.49 | 10.52 | 5,874,208 | -0.06(-0.56%) |
Sep 13, 2006 | 10.58 | 10.62 | 10.45 | 10.58 | 6,024,409 | +0.05(+0.44%) |
Sep 12, 2006 | 10.60 | 10.60 | 10.46 | 10.54 | 6,923,070 | -0.03(-0.27%) |
Sep 11, 2006 | 10.79 | 10.79 | 10.55 | 10.56 | 5,780,741 | -0.12(-1.12%) |
Sep 08, 2006 | 10.78 | 10.81 | 10.67 | 10.68 | 4,506,396 | -0.06(-0.59%) |
Sep 07, 2006 | 10.76 | 10.83 | 10.73 | 10.75 | 5,917,850 | -0.04(-0.36%) |
Sep 06, 2006 | 10.91 | 10.91 | 10.79 | 10.79 | 4,920,267 | -0.14(-1.32%) |
Sep 05, 2006 | 10.94 | 10.94 | 10.84 | 10.93 | 4,715,514 | -0.01(-0.10%) |
Sep 01, 2006 | 10.98 | 10.99 | 10.91 | 10.94 | 2,862,185 | -0.04(-0.39%) |
Aug 31, 2006 | 10.91 | 10.99 | 10.91 | 10.98 | 4,360,923 | +0.08(+0.74%) |
Aug 30, 2006 | 11.07 | 11.10 | 10.90 | 10.90 | 4,481,302 | -0.28(-2.48%) |
Aug 29, 2006 | 11.12 | 11.19 | 11.05 | 11.18 | 7,862,827 | +0.03(+0.27%) |
Aug 28, 2006 | 11.09 | 11.17 | 11.02 | 11.15 | 7,242,383 | +0.03(+0.27%) |
Aug 25, 2006 | 11.01 | 11.16 | 11.01 | 11.12 | 6,227,344 | +0.08(+0.71%) |
Aug 24, 2006 | 10.88 | 11.05 | 10.85 | 11.04 | 6,444,099 | +0.16(+1.49%) |
Aug 23, 2006 | 11.00 | 11.01 | 10.88 | 10.88 | 4,040,518 | -0.11(-0.96%) |
Aug 22, 2006 | 10.94 | 11.00 | 10.89 | 10.98 | 3,309,515 | +0.05(+0.48%) |
Aug 21, 2006 | 10.93 | 10.99 | 10.86 | 10.93 | 2,147,184 | +0.03(+0.32%) |
Aug 18, 2006 | 10.76 | 10.93 | 10.75 | 10.90 | 3,655,378 | +0.14(+1.33%) |
Aug 17, 2006 | 10.80 | 10.82 | 10.72 | 10.76 | 4,139,440 | -0.07(-0.67%) |
Aug 16, 2006 | 10.99 | 11.00 | 10.83 | 10.83 | 3,742,662 | -0.13(-1.15%) |
Aug 15, 2006 | 10.94 | 10.99 | 10.84 | 10.95 | 3,506,995 | +0.09(+0.80%) |
Aug 14, 2006 | 10.64 | 10.92 | 10.64 | 10.87 | 3,583,005 | -0.03(-0.28%) |
Aug 11, 2006 | 10.82 | 10.91 | 10.82 | 10.90 | 2,596,333 | +0.02(+0.19%) |
Aug 10, 2006 | 10.85 | 10.89 | 10.76 | 10.88 | 4,742,063 | +0.03(+0.28%) |
Aug 09, 2006 | 10.83 | 10.92 | 10.77 | 10.85 | 4,162,352 | +0.12(+1.13%) |
Aug 08, 2006 | 10.69 | 10.79 | 10.67 | 10.73 | 3,567,366 | +0.05(+0.49%) |
Aug 07, 2006 | 10.80 | 10.86 | 10.66 | 10.67 | 4,107,436 | -0.17(-1.55%) |
Aug 04, 2006 | 10.81 | 10.85 | 10.76 | 10.84 | 3,947,051 | +0.07(+0.64%) |
Aug 03, 2006 | 10.72 | 10.79 | 10.66 | 10.77 | 5,824,020 | +0.03(+0.27%) |
Aug 02, 2006 | 10.79 | 10.83 | 10.74 | 10.74 | 5,343,231 | -0.06(-0.60%) |
Aug 01, 2006 | 10.79 | 10.86 | 10.74 | 10.81 | 4,662,052 | +0.02(+0.18%) |
Jul 31, 2006 | 10.76 | 10.84 | 10.74 | 10.79 | 3,486,629 | -0.02(-0.15%) |
Jul 28, 2006 | 10.81 | 10.87 | 10.77 | 10.81 | 5,281,041 | +0.05(+0.47%) |
Jul 27, 2006 | 10.82 | 10.95 | 10.74 | 10.76 | 5,510,525 | -0.06(-0.55%) |
Jul 26, 2006 | 10.72 | 10.83 | 10.70 | 10.81 | 6,277,169 | +0.08(+0.78%) |
Jul 25, 2006 | 10.60 | 10.76 | 10.58 | 10.73 | 5,198,485 | +0.08(+0.75%) |
Jul 24, 2006 | 10.69 | 10.71 | 10.63 | 10.65 | 5,141,387 | -0.03(-0.32%) |
Jul 21, 2006 | 10.71 | 10.71 | 10.62 | 10.69 | 5,804,017 | +0.07(+0.63%) |
Jul 20, 2006 | 10.52 | 10.64 | 10.52 | 10.62 | 4,645,323 | +0.10(+0.95%) |
Jul 19, 2006 | 10.32 | 10.54 | 10.31 | 10.52 | 5,715,278 | +0.20(+1.97%) |
Jul 18, 2006 | 10.42 | 10.42 | 10.25 | 10.31 | 5,649,088 | -0.10(-1.00%) |
Jul 17, 2006 | 10.40 | 10.49 | 10.38 | 10.42 | 6,246,983 | +0.02(+0.23%) |
Jul 14, 2006 | 10.31 | 10.42 | 10.27 | 10.39 | 5,340,685 | +0.08(+0.81%) |
Jul 13, 2006 | 10.33 | 10.41 | 10.29 | 10.31 | 5,438,152 | -0.02(-0.19%) |
Jul 12, 2006 | 10.40 | 10.40 | 10.30 | 10.33 | 4,564,949 | -0.06(-0.56%) |
Jul 11, 2006 | 10.37 | 10.41 | 10.31 | 10.39 | 5,326,138 | +0.01(+0.08%) |
Jul 10, 2006 | 10.39 | 10.40 | 10.33 | 10.38 | 5,311,227 | +0.02(+0.17%) |
Jul 07, 2006 | 10.34 | 10.43 | 10.31 | 10.36 | 5,973,493 | -0.00(-0.03%) |
Jul 06, 2006 | 10.32 | 10.37 | 10.26 | 10.36 | 5,968,402 | +0.05(+0.45%) |
Jul 05, 2006 | 10.30 | 10.37 | 10.26 | 10.32 | 5,283,587 | -0.08(-0.77%) |