Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 11.96 | 11.97 | 11.69 | 11.69 | 4,880,496 | -0.23(-1.92%) |
Sep 28, 2006 | 12.03 | 12.07 | 11.92 | 11.92 | 2,317,986 | -0.10(-0.84%) |
Sep 27, 2006 | 11.94 | 12.05 | 11.94 | 12.03 | 9,491,516 | +0.09(+0.77%) |
Sep 26, 2006 | 11.78 | 11.96 | 11.78 | 11.93 | 4,598,545 | +0.13(+1.14%) |
Sep 25, 2006 | 11.83 | 11.83 | 11.62 | 11.80 | 4,180,608 | +0.00(+0.04%) |
Sep 22, 2006 | 11.90 | 11.90 | 11.75 | 11.79 | 2,640,483 | -0.07(-0.58%) |
Sep 21, 2006 | 11.84 | 11.94 | 11.76 | 11.86 | 4,544,275 | +0.01(+0.10%) |
Sep 20, 2006 | 11.78 | 11.87 | 11.78 | 11.85 | 4,379,596 | +0.02(+0.18%) |
Sep 19, 2006 | 11.86 | 11.86 | 11.70 | 11.83 | 2,594,946 | -0.06(-0.47%) |
Sep 18, 2006 | 11.85 | 11.91 | 11.80 | 11.89 | 2,896,235 | +0.06(+0.47%) |
Sep 15, 2006 | 11.93 | 11.98 | 11.77 | 11.83 | 5,741,943 | +0.06(+0.49%) |
Sep 14, 2006 | 11.85 | 11.85 | 11.75 | 11.77 | 3,549,962 | -0.08(-0.69%) |
Sep 13, 2006 | 11.92 | 11.94 | 11.78 | 11.86 | 4,737,649 | -0.06(-0.47%) |
Sep 12, 2006 | 11.62 | 11.95 | 11.62 | 11.91 | 6,007,676 | +0.25(+2.10%) |
Sep 11, 2006 | 11.45 | 11.68 | 11.40 | 11.67 | 4,017,177 | +0.22(+1.89%) |
Sep 08, 2006 | 11.26 | 11.45 | 11.23 | 11.45 | 2,883,759 | +0.21(+1.88%) |
Sep 07, 2006 | 11.19 | 11.26 | 11.07 | 11.24 | 3,459,513 | +0.08(+0.73%) |
Sep 06, 2006 | 11.19 | 11.26 | 11.12 | 11.16 | 1,973,656 | -0.12(-1.11%) |
Sep 05, 2006 | 11.26 | 11.32 | 11.14 | 11.28 | 1,625,584 | -0.01(-0.07%) |
Sep 01, 2006 | 11.22 | 11.38 | 11.22 | 11.29 | 2,216,309 | +0.08(+0.76%) |
Aug 31, 2006 | 11.19 | 11.22 | 11.14 | 11.20 | 2,128,355 | +0.05(+0.43%) |
Aug 30, 2006 | 11.28 | 11.28 | 11.10 | 11.16 | 1,433,458 | -0.08(-0.73%) |
Aug 29, 2006 | 11.03 | 11.25 | 11.01 | 11.24 | 2,699,118 | +0.25(+2.29%) |
Aug 28, 2006 | 10.87 | 11.05 | 10.84 | 10.99 | 1,361,723 | +0.12(+1.12%) |
Aug 25, 2006 | 10.87 | 10.89 | 10.77 | 10.86 | 826,515 | +0.00(+0.01%) |
Aug 24, 2006 | 11.02 | 11.02 | 10.78 | 10.86 | 2,289,292 | -0.10(-0.92%) |
Aug 23, 2006 | 11.18 | 11.18 | 10.87 | 10.96 | 1,997,360 | -0.26(-2.34%) |
Aug 22, 2006 | 11.17 | 11.23 | 11.08 | 11.23 | 3,219,979 | +0.14(+1.24%) |
Aug 21, 2006 | 11.18 | 11.18 | 11.00 | 11.09 | 1,308,701 | -0.06(-0.52%) |
Aug 18, 2006 | 11.09 | 11.16 | 11.04 | 11.15 | 1,571,315 | +0.07(+0.67%) |
Aug 17, 2006 | 11.16 | 11.19 | 11.02 | 11.07 | 2,713,465 | -0.17(-1.48%) |
Aug 16, 2006 | 11.16 | 11.25 | 11.06 | 11.24 | 2,513,230 | +0.11(+1.02%) |
Aug 15, 2006 | 10.90 | 11.13 | 10.89 | 11.13 | 3,050,933 | +0.25(+2.27%) |
Aug 14, 2006 | 10.86 | 11.02 | 10.81 | 10.88 | 1,626,208 | +0.10(+0.91%) |
Aug 11, 2006 | 10.82 | 10.84 | 10.71 | 10.78 | 1,833,928 | -0.04(-0.38%) |
Aug 10, 2006 | 10.68 | 10.88 | 10.62 | 10.82 | 3,264,268 | +0.12(+1.15%) |
Aug 09, 2006 | 11.06 | 11.07 | 10.69 | 10.70 | 4,153,786 | -0.35(-3.15%) |
Aug 08, 2006 | 11.20 | 11.22 | 11.02 | 11.05 | 2,719,703 | -0.05(-0.42%) |
Aug 07, 2006 | 11.11 | 11.12 | 10.97 | 11.09 | 1,835,176 | -0.00(-0.01%) |
Aug 04, 2006 | 11.08 | 11.22 | 11.01 | 11.10 | 2,686,019 | +0.04(+0.38%) |
Aug 03, 2006 | 10.82 | 11.10 | 10.80 | 11.05 | 3,163,215 | +0.23(+2.13%) |
Aug 02, 2006 | 10.85 | 10.87 | 10.76 | 10.82 | 2,591,204 | -0.00(-0.04%) |
Aug 01, 2006 | 10.82 | 10.86 | 10.68 | 10.83 | 3,120,173 | -0.04(-0.41%) |
Jul 31, 2006 | 10.98 | 10.98 | 10.84 | 10.87 | 2,582,471 | -0.07(-0.65%) |
Jul 28, 2006 | 10.86 | 10.97 | 10.80 | 10.94 | 3,239,940 | +0.19(+1.80%) |
Jul 27, 2006 | 10.98 | 10.98 | 10.69 | 10.75 | 4,841,197 | -0.13(-1.22%) |
Jul 26, 2006 | 11.21 | 11.21 | 10.85 | 10.88 | 5,390,128 | -0.33(-2.96%) |
Jul 25, 2006 | 10.98 | 11.23 | 10.94 | 11.21 | 4,752,620 | +0.19(+1.73%) |
Jul 24, 2006 | 10.86 | 11.11 | 10.86 | 11.02 | 3,958,541 | +0.16(+1.49%) |
Jul 21, 2006 | 10.90 | 10.92 | 10.77 | 10.86 | 3,876,201 | +0.03(+0.27%) |
Jul 20, 2006 | 10.87 | 11.00 | 10.72 | 10.83 | 5,443,774 | -0.05(-0.46%) |
Jul 19, 2006 | 10.83 | 10.99 | 10.60 | 10.88 | 11,231,254 | +0.63(+6.18%) |
Jul 18, 2006 | 10.32 | 10.38 | 9.965 | 10.25 | 8,551,472 | -0.27(-2.53%) |
Jul 17, 2006 | 10.22 | 10.56 | 10.22 | 10.51 | 4,291,019 | +0.28(+2.77%) |
Jul 14, 2006 | 10.47 | 10.49 | 10.14 | 10.23 | 5,076,364 | -0.25(-2.43%) |
Jul 13, 2006 | 10.61 | 10.61 | 10.45 | 10.49 | 3,750,197 | -0.17(-1.55%) |
Jul 12, 2006 | 10.77 | 10.82 | 10.57 | 10.65 | 1,561,334 | -0.08(-0.75%) |
Jul 11, 2006 | 10.79 | 10.79 | 10.62 | 10.73 | 2,306,758 | -0.10(-0.89%) |
Jul 10, 2006 | 10.85 | 10.90 | 10.74 | 10.83 | 2,387,850 | -0.02(-0.19%) |
Jul 07, 2006 | 10.86 | 10.94 | 10.81 | 10.85 | 3,520,020 | -0.01(-0.06%) |
Jul 06, 2006 | 10.89 | 10.90 | 10.80 | 10.85 | 3,322,280 | -0.04(-0.35%) |
Jul 05, 2006 | 10.82 | 10.90 | 10.70 | 10.89 | 3,576,784 | +0.11(+1.04%) |