Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 11.43 | 11.49 | 11.20 | 11.45 | 2,786,000 | -0.09(-0.78%) |
Sep 28, 2006 | 11.66 | 11.68 | 11.50 | 11.54 | 2,479,000 | -0.08(-0.70%) |
Sep 27, 2006 | 11.58 | 11.65 | 11.45 | 11.62 | 2,676,000 | +0.23(+2.05%) |
Sep 26, 2006 | 11.28 | 11.46 | 11.20 | 11.39 | 2,550,000 | +0.20(+1.80%) |
Sep 25, 2006 | 11.08 | 11.28 | 11.03 | 11.19 | 2,775,000 | +0.04(+0.33%) |
Sep 22, 2006 | 11.36 | 11.37 | 11.06 | 11.15 | 2,708,000 | -0.03(-0.30%) |
Sep 21, 2006 | 10.89 | 11.20 | 10.84 | 11.19 | 3,542,000 | +0.30(+2.75%) |
Sep 20, 2006 | 11.00 | 11.14 | 10.85 | 10.89 | 3,960,000 | +0.10(+0.91%) |
Sep 19, 2006 | 11.11 | 11.19 | 10.73 | 10.79 | 5,779,000 | -0.38(-3.42%) |
Sep 18, 2006 | 10.88 | 11.21 | 10.80 | 11.17 | 6,093,000 | +0.37(+3.44%) |
Sep 15, 2006 | 10.69 | 10.94 | 10.46 | 10.80 | 6,355,000 | +0.10(+0.93%) |
Sep 14, 2006 | 11.22 | 11.25 | 10.66 | 10.70 | 7,086,000 | -0.49(-4.34%) |
Sep 13, 2006 | 11.19 | 11.28 | 11.00 | 11.19 | 3,693,000 | +0.17(+1.51%) |
Sep 12, 2006 | 11.12 | 11.28 | 10.96 | 11.02 | 5,852,000 | -0.06(-0.51%) |
Sep 11, 2006 | 11.65 | 11.70 | 11.05 | 11.07 | 12,051,000 | -1.06(-8.70%) |
Sep 08, 2006 | 12.12 | 12.24 | 12.00 | 12.13 | 7,386,000 | -0.44(-3.50%) |
Sep 07, 2006 | 12.77 | 12.83 | 12.39 | 12.57 | 5,730,000 | -0.42(-3.22%) |
Sep 06, 2006 | 13.07 | 13.22 | 12.97 | 12.99 | 3,501,000 | +0.01(+0.10%) |
Sep 05, 2006 | 13.18 | 13.22 | 12.94 | 12.97 | 6,456,000 | +0.01(+0.12%) |
Sep 01, 2006 | 12.82 | 12.98 | 12.68 | 12.96 | 4,296,000 | +0.05(+0.40%) |
Aug 31, 2006 | 12.66 | 12.92 | 12.62 | 12.91 | 4,310,000 | +0.40(+3.17%) |
Aug 30, 2006 | 12.44 | 12.53 | 12.34 | 12.51 | 2,982,000 | +0.24(+1.92%) |
Aug 29, 2006 | 12.06 | 12.29 | 11.85 | 12.28 | 3,214,000 | +0.24(+2.02%) |
Aug 28, 2006 | 12.41 | 12.41 | 11.98 | 12.03 | 4,205,000 | -0.39(-3.12%) |
Aug 25, 2006 | 12.35 | 12.44 | 12.29 | 12.42 | 1,733,000 | +0.06(+0.49%) |
Aug 24, 2006 | 12.57 | 12.60 | 12.29 | 12.36 | 2,887,000 | -0.14(-1.12%) |
Aug 23, 2006 | 12.60 | 12.63 | 12.41 | 12.50 | 3,628,000 | +0.21(+1.67%) |
Aug 22, 2006 | 12.18 | 12.32 | 12.10 | 12.29 | 2,165,000 | -0.12(-0.94%) |
Aug 21, 2006 | 12.37 | 12.44 | 12.32 | 12.41 | 2,415,000 | +0.35(+2.92%) |
Aug 18, 2006 | 12.09 | 12.12 | 11.85 | 12.06 | 2,293,000 | +0.09(+0.78%) |
Aug 17, 2006 | 12.21 | 12.21 | 11.90 | 11.97 | 2,984,000 | -0.36(-2.90%) |
Aug 16, 2006 | 12.33 | 12.43 | 12.25 | 12.32 | 2,334,000 | +0.22(+1.81%) |
Aug 15, 2006 | 12.02 | 12.13 | 11.95 | 12.11 | 1,557,000 | +0.06(+0.47%) |
Aug 14, 2006 | 11.91 | 12.22 | 11.84 | 12.05 | 3,472,000 | +0.13(+1.08%) |
Aug 11, 2006 | 12.27 | 12.37 | 11.78 | 11.92 | 4,086,000 | -0.20(-1.67%) |
Aug 10, 2006 | 12.33 | 12.40 | 12.06 | 12.12 | 3,909,000 | -0.40(-3.17%) |
Aug 09, 2006 | 12.43 | 12.65 | 12.43 | 12.52 | 3,686,000 | +0.26(+2.10%) |
Aug 08, 2006 | 12.23 | 12.36 | 12.20 | 12.26 | 1,655,000 | -0.05(-0.41%) |
Aug 07, 2006 | 12.47 | 12.47 | 12.16 | 12.31 | 3,070,000 | -0.07(-0.59%) |
Aug 04, 2006 | 12.48 | 12.58 | 12.29 | 12.38 | 3,716,000 | +0.30(+2.51%) |
Aug 03, 2006 | 12.12 | 12.22 | 11.99 | 12.08 | 2,456,000 | -0.09(-0.74%) |
Aug 02, 2006 | 11.90 | 12.25 | 11.90 | 12.17 | 4,575,000 | +0.41(+3.49%) |
Aug 01, 2006 | 11.41 | 11.77 | 11.40 | 11.76 | 2,751,000 | +0.35(+3.02%) |
Jul 31, 2006 | 11.41 | 11.46 | 11.24 | 11.41 | 2,537,000 | +0.01(+0.13%) |
Jul 28, 2006 | 11.35 | 11.43 | 11.30 | 11.40 | 1,826,000 | +0.03(+0.22%) |
Jul 27, 2006 | 11.46 | 11.49 | 11.27 | 11.38 | 2,943,000 | +0.27(+2.41%) |
Jul 26, 2006 | 10.94 | 11.18 | 10.87 | 11.11 | 2,060,000 | +0.11(+1.04%) |
Jul 25, 2006 | 10.97 | 11.00 | 10.78 | 10.99 | 2,733,000 | +0.08(+0.69%) |
Jul 24, 2006 | 10.80 | 10.92 | 10.63 | 10.92 | 3,195,000 | +0.08(+0.74%) |
Jul 21, 2006 | 11.24 | 11.24 | 10.72 | 10.84 | 2,633,000 | -0.06(-0.57%) |
Jul 20, 2006 | 11.00 | 11.29 | 10.89 | 10.90 | 2,429,000 | -0.24(-2.15%) |
Jul 19, 2006 | 10.68 | 11.17 | 10.66 | 11.14 | 2,368,000 | +0.54(+5.13%) |
Jul 18, 2006 | 11.07 | 11.08 | 10.47 | 10.60 | 4,719,000 | -0.30(-2.77%) |
Jul 17, 2006 | 11.26 | 11.30 | 10.86 | 10.90 | 6,461,000 | -0.60(-5.24%) |
Jul 14, 2006 | 11.65 | 11.71 | 11.47 | 11.50 | 2,867,000 | -0.15(-1.30%) |
Jul 13, 2006 | 11.66 | 11.66 | 11.36 | 11.65 | 4,515,000 | +0.06(+0.50%) |
Jul 12, 2006 | 11.73 | 11.83 | 11.38 | 11.59 | 5,695,000 | +0.02(+0.19%) |
Jul 11, 2006 | 11.31 | 11.62 | 11.29 | 11.57 | 2,908,000 | +0.49(+4.38%) |
Jul 10, 2006 | 11.16 | 11.26 | 11.05 | 11.08 | 2,749,000 | -0.24(-2.13%) |
Jul 07, 2006 | 11.50 | 11.51 | 11.30 | 11.32 | 3,436,000 | -0.27(-2.36%) |
Jul 06, 2006 | 11.42 | 11.68 | 11.32 | 11.60 | 3,919,000 | +0.13(+1.12%) |
Jul 05, 2006 | 11.50 | 11.53 | 11.25 | 11.47 | 3,619,000 | +0.09(+0.79%) |