Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 11.81 | 11.88 | 11.35 | 11.48 | 10,038,639 | -0.44(-3.66%) |
Sep 28, 2006 | 11.90 | 12.02 | 11.74 | 11.92 | 9,732,201 | +0.09(+0.79%) |
Sep 27, 2006 | 11.68 | 11.87 | 11.38 | 11.83 | 11,130,624 | +0.31(+2.67%) |
Sep 26, 2006 | 11.06 | 11.54 | 11.06 | 11.52 | 9,493,242 | +0.46(+4.12%) |
Sep 25, 2006 | 10.91 | 11.14 | 10.68 | 11.06 | 8,962,929 | +0.02(+0.14%) |
Sep 22, 2006 | 11.39 | 11.39 | 11.03 | 11.05 | 7,178,282 | -0.21(-1.90%) |
Sep 21, 2006 | 11.05 | 11.43 | 11.01 | 11.26 | 8,225,809 | +0.30(+2.74%) |
Sep 20, 2006 | 10.96 | 11.26 | 10.94 | 10.96 | 9,126,469 | -0.13(-1.18%) |
Sep 19, 2006 | 11.48 | 11.48 | 11.00 | 11.09 | 6,979,017 | -0.36(-3.17%) |
Sep 18, 2006 | 11.38 | 11.59 | 11.16 | 11.46 | 8,562,019 | +0.39(+3.51%) |
Sep 15, 2006 | 11.08 | 11.23 | 11.02 | 11.07 | 13,837,762 | -0.04(-0.39%) |
Sep 14, 2006 | 11.61 | 11.76 | 11.09 | 11.11 | 15,627,173 | -0.44(-3.84%) |
Sep 13, 2006 | 11.32 | 11.59 | 11.20 | 11.55 | 8,175,398 | +0.28(+2.50%) |
Sep 12, 2006 | 11.49 | 11.65 | 11.24 | 11.27 | 8,047,980 | -0.19(-1.67%) |
Sep 11, 2006 | 11.73 | 11.77 | 11.45 | 11.46 | 12,416,316 | -0.54(-4.53%) |
Sep 08, 2006 | 12.45 | 12.52 | 11.98 | 12.01 | 6,480,459 | -0.49(-3.89%) |
Sep 07, 2006 | 12.63 | 12.70 | 12.45 | 12.49 | 6,286,355 | -0.25(-1.96%) |
Sep 06, 2006 | 13.15 | 13.15 | 12.69 | 12.74 | 8,067,827 | -0.49(-3.73%) |
Sep 05, 2006 | 13.07 | 13.28 | 13.03 | 13.24 | 3,485,142 | -0.02(-0.11%) |
Sep 01, 2006 | 13.30 | 13.35 | 13.18 | 13.25 | 3,647,491 | +0.00(+0.02%) |
Aug 31, 2006 | 13.23 | 13.47 | 13.20 | 13.25 | 6,497,528 | +0.05(+0.34%) |
Aug 30, 2006 | 13.22 | 13.30 | 12.93 | 13.20 | 6,823,813 | -0.01(-0.06%) |
Aug 29, 2006 | 13.35 | 13.35 | 13.01 | 13.21 | 7,239,808 | -0.25(-1.85%) |
Aug 28, 2006 | 13.45 | 13.64 | 13.37 | 13.46 | 3,359,709 | -0.16(-1.18%) |
Aug 25, 2006 | 13.64 | 13.71 | 13.53 | 13.62 | 3,548,653 | +0.08(+0.58%) |
Aug 24, 2006 | 13.63 | 13.63 | 13.49 | 13.54 | 2,688,481 | -0.03(-0.24%) |
Aug 23, 2006 | 13.61 | 13.70 | 13.46 | 13.58 | 3,759,825 | -0.03(-0.24%) |
Aug 22, 2006 | 13.63 | 13.68 | 13.43 | 13.61 | 2,540,025 | +0.04(+0.26%) |
Aug 21, 2006 | 13.66 | 13.70 | 13.47 | 13.57 | 2,606,712 | +0.14(+1.01%) |
Aug 18, 2006 | 13.49 | 13.55 | 13.23 | 13.44 | 3,562,149 | +0.03(+0.19%) |
Aug 17, 2006 | 13.45 | 13.45 | 13.16 | 13.41 | 6,793,249 | -0.15(-1.08%) |
Aug 16, 2006 | 13.68 | 13.86 | 13.48 | 13.56 | 5,046,311 | -0.02(-0.15%) |
Aug 15, 2006 | 13.54 | 13.59 | 13.41 | 13.58 | 3,627,247 | +0.16(+1.22%) |
Aug 14, 2006 | 13.57 | 13.57 | 13.30 | 13.42 | 5,287,255 | -0.31(-2.26%) |
Aug 11, 2006 | 13.86 | 13.91 | 13.63 | 13.72 | 5,977,138 | -0.16(-1.13%) |
Aug 10, 2006 | 14.04 | 14.04 | 13.77 | 13.88 | 6,900,026 | -0.21(-1.48%) |
Aug 09, 2006 | 13.90 | 14.23 | 13.86 | 14.09 | 9,194,743 | +0.35(+2.53%) |
Aug 08, 2006 | 13.42 | 13.85 | 13.39 | 13.74 | 7,695,496 | +0.32(+2.36%) |
Aug 07, 2006 | 13.27 | 13.53 | 13.16 | 13.43 | 5,537,328 | +0.29(+2.21%) |
Aug 04, 2006 | 13.49 | 13.59 | 13.02 | 13.14 | 4,849,429 | -0.33(-2.43%) |
Aug 03, 2006 | 13.35 | 13.59 | 13.35 | 13.46 | 3,244,199 | -0.17(-1.22%) |
Aug 02, 2006 | 13.83 | 13.87 | 13.44 | 13.63 | 8,120,223 | +0.03(+0.24%) |
Aug 01, 2006 | 13.42 | 13.62 | 13.19 | 13.60 | 5,018,129 | +0.18(+1.37%) |
Jul 31, 2006 | 13.45 | 13.57 | 13.29 | 13.41 | 3,918,602 | +0.16(+1.18%) |
Jul 28, 2006 | 13.28 | 13.40 | 13.16 | 13.26 | 3,952,739 | +0.10(+0.77%) |
Jul 27, 2006 | 13.57 | 13.71 | 13.09 | 13.16 | 7,192,969 | -0.27(-2.03%) |
Jul 26, 2006 | 12.96 | 13.56 | 12.92 | 13.43 | 6,872,240 | +0.43(+3.27%) |
Jul 25, 2006 | 12.77 | 13.08 | 12.77 | 13.00 | 5,496,046 | +0.42(+3.36%) |
Jul 24, 2006 | 12.09 | 12.58 | 12.05 | 12.58 | 6,486,811 | +0.42(+3.44%) |
Jul 21, 2006 | 12.44 | 12.49 | 12.09 | 12.16 | 4,908,970 | -0.21(-1.69%) |
Jul 20, 2006 | 12.84 | 12.90 | 12.36 | 12.37 | 5,975,947 | -0.43(-3.37%) |
Jul 19, 2006 | 12.60 | 12.90 | 12.56 | 12.80 | 4,994,709 | +0.13(+1.01%) |
Jul 18, 2006 | 12.89 | 13.00 | 12.51 | 12.67 | 5,199,531 | -0.13(-1.00%) |
Jul 17, 2006 | 13.13 | 13.22 | 12.73 | 12.80 | 5,573,449 | -0.51(-3.86%) |
Jul 14, 2006 | 13.16 | 13.35 | 13.02 | 13.31 | 6,459,025 | +0.29(+2.20%) |
Jul 13, 2006 | 13.29 | 13.34 | 12.95 | 13.03 | 5,362,673 | -0.08(-0.61%) |
Jul 12, 2006 | 13.25 | 13.30 | 13.07 | 13.11 | 4,394,931 | -0.08(-0.57%) |
Jul 11, 2006 | 13.00 | 13.26 | 12.97 | 13.18 | 4,664,454 | +0.31(+2.39%) |
Jul 10, 2006 | 12.97 | 13.06 | 12.77 | 12.88 | 5,996,191 | -0.28(-2.14%) |
Jul 07, 2006 | 13.59 | 13.65 | 13.00 | 13.16 | 6,006,909 | -0.36(-2.68%) |
Jul 06, 2006 | 13.81 | 13.85 | 13.43 | 13.52 | 7,065,154 | -0.60(-4.23%) |
Jul 05, 2006 | 14.18 | 14.18 | 13.77 | 14.12 | 4,239,330 | -0.06(-0.41%) |