Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 11.81 | 11.88 | 11.35 | 11.48 | 10,043,537 | -0.44(-3.66%) |
Sep 28, 2006 | 11.90 | 12.01 | 11.74 | 11.91 | 9,736,949 | +0.09(+0.79%) |
Sep 27, 2006 | 11.67 | 11.87 | 11.37 | 11.82 | 11,136,054 | +0.31(+2.67%) |
Sep 26, 2006 | 11.06 | 11.53 | 11.06 | 11.51 | 9,497,874 | +0.46(+4.12%) |
Sep 25, 2006 | 10.91 | 11.13 | 10.67 | 11.06 | 8,967,302 | +0.02(+0.14%) |
Sep 22, 2006 | 11.38 | 11.39 | 11.03 | 11.04 | 7,181,784 | -0.21(-1.90%) |
Sep 21, 2006 | 11.05 | 11.42 | 11.00 | 11.26 | 8,229,822 | +0.30(+2.73%) |
Sep 20, 2006 | 10.96 | 11.26 | 10.93 | 10.96 | 9,130,921 | -0.13(-1.18%) |
Sep 19, 2006 | 11.47 | 11.48 | 10.99 | 11.09 | 6,982,422 | -0.36(-3.17%) |
Sep 18, 2006 | 11.37 | 11.58 | 11.15 | 11.45 | 8,566,196 | +0.39(+3.51%) |
Sep 15, 2006 | 11.08 | 11.22 | 11.02 | 11.06 | 13,844,513 | -0.04(-0.39%) |
Sep 14, 2006 | 11.61 | 11.75 | 11.09 | 11.10 | 15,634,796 | -0.44(-3.84%) |
Sep 13, 2006 | 11.31 | 11.58 | 11.19 | 11.55 | 8,179,386 | +0.28(+2.50%) |
Sep 12, 2006 | 11.48 | 11.64 | 11.24 | 11.27 | 8,051,906 | -0.19(-1.67%) |
Sep 11, 2006 | 11.72 | 11.76 | 11.45 | 11.46 | 12,422,374 | -0.54(-4.53%) |
Sep 08, 2006 | 12.44 | 12.51 | 11.97 | 12.00 | 6,483,621 | -0.49(-3.89%) |
Sep 07, 2006 | 12.63 | 12.69 | 12.45 | 12.49 | 6,289,422 | -0.25(-1.96%) |
Sep 06, 2006 | 13.14 | 13.14 | 12.68 | 12.74 | 8,071,763 | -0.49(-3.73%) |
Sep 05, 2006 | 13.06 | 13.27 | 13.02 | 13.23 | 3,486,842 | -0.02(-0.11%) |
Sep 01, 2006 | 13.30 | 13.34 | 13.18 | 13.24 | 3,649,270 | +0.00(+0.02%) |
Aug 31, 2006 | 13.22 | 13.46 | 13.19 | 13.24 | 6,500,698 | +0.05(+0.34%) |
Aug 30, 2006 | 13.21 | 13.30 | 12.92 | 13.20 | 6,827,143 | -0.01(-0.06%) |
Aug 29, 2006 | 13.35 | 13.35 | 13.00 | 13.20 | 7,243,340 | -0.25(-1.85%) |
Aug 28, 2006 | 13.44 | 13.64 | 13.36 | 13.45 | 3,361,348 | -0.16(-1.18%) |
Aug 25, 2006 | 13.63 | 13.71 | 13.52 | 13.62 | 3,550,384 | +0.08(+0.58%) |
Aug 24, 2006 | 13.62 | 13.62 | 13.48 | 13.54 | 2,689,793 | -0.03(-0.24%) |
Aug 23, 2006 | 13.61 | 13.69 | 13.46 | 13.57 | 3,761,660 | -0.03(-0.24%) |
Aug 22, 2006 | 13.62 | 13.67 | 13.42 | 13.60 | 2,541,265 | +0.04(+0.26%) |
Aug 21, 2006 | 13.65 | 13.70 | 13.46 | 13.57 | 2,607,983 | +0.14(+1.01%) |
Aug 18, 2006 | 13.48 | 13.54 | 13.22 | 13.43 | 3,563,887 | +0.03(+0.19%) |
Aug 17, 2006 | 13.44 | 13.44 | 13.15 | 13.41 | 6,796,563 | -0.15(-1.08%) |
Aug 16, 2006 | 13.67 | 13.86 | 13.48 | 13.55 | 5,048,773 | -0.02(-0.15%) |
Aug 15, 2006 | 13.53 | 13.58 | 13.40 | 13.57 | 3,629,017 | +0.16(+1.22%) |
Aug 14, 2006 | 13.57 | 13.57 | 13.30 | 13.41 | 5,289,834 | -0.31(-2.26%) |
Aug 11, 2006 | 13.86 | 13.90 | 13.62 | 13.72 | 5,980,054 | -0.16(-1.13%) |
Aug 10, 2006 | 14.03 | 14.03 | 13.76 | 13.87 | 6,903,392 | -0.21(-1.48%) |
Aug 09, 2006 | 13.89 | 14.23 | 13.85 | 14.08 | 9,199,228 | +0.35(+2.53%) |
Aug 08, 2006 | 13.42 | 13.84 | 13.38 | 13.74 | 7,699,250 | +0.32(+2.36%) |
Aug 07, 2006 | 13.26 | 13.52 | 13.15 | 13.42 | 5,540,029 | +0.29(+2.21%) |
Aug 04, 2006 | 13.48 | 13.59 | 13.01 | 13.13 | 4,851,795 | -0.33(-2.43%) |
Aug 03, 2006 | 13.34 | 13.58 | 13.34 | 13.46 | 3,245,782 | -0.17(-1.22%) |
Aug 02, 2006 | 13.82 | 13.87 | 13.43 | 13.62 | 8,124,185 | +0.03(+0.24%) |
Aug 01, 2006 | 13.41 | 13.62 | 13.18 | 13.59 | 5,020,577 | +0.18(+1.37%) |
Jul 31, 2006 | 13.45 | 13.56 | 13.28 | 13.41 | 3,920,513 | +0.16(+1.18%) |
Jul 28, 2006 | 13.27 | 13.40 | 13.15 | 13.25 | 3,954,667 | +0.10(+0.77%) |
Jul 27, 2006 | 13.57 | 13.70 | 13.08 | 13.15 | 7,196,478 | -0.27(-2.03%) |
Jul 26, 2006 | 12.95 | 13.55 | 12.91 | 13.42 | 6,875,593 | +0.43(+3.27%) |
Jul 25, 2006 | 12.76 | 13.07 | 12.76 | 13.00 | 5,498,727 | +0.42(+3.36%) |
Jul 24, 2006 | 12.08 | 12.57 | 12.05 | 12.57 | 6,489,975 | +0.42(+3.44%) |
Jul 21, 2006 | 12.43 | 12.48 | 12.09 | 12.15 | 4,911,365 | -0.21(-1.69%) |
Jul 20, 2006 | 12.83 | 12.89 | 12.35 | 12.36 | 5,978,863 | -0.43(-3.36%) |
Jul 19, 2006 | 12.59 | 12.90 | 12.55 | 12.79 | 4,997,146 | +0.13(+1.01%) |
Jul 18, 2006 | 12.88 | 13.00 | 12.50 | 12.67 | 5,202,067 | -0.13(-1.00%) |
Jul 17, 2006 | 13.12 | 13.22 | 12.72 | 12.79 | 5,576,168 | -0.51(-3.86%) |
Jul 14, 2006 | 13.15 | 13.35 | 13.02 | 13.31 | 6,462,176 | +0.29(+2.20%) |
Jul 13, 2006 | 13.29 | 13.33 | 12.94 | 13.02 | 5,365,290 | -0.08(-0.61%) |
Jul 12, 2006 | 13.24 | 13.29 | 13.07 | 13.10 | 4,397,075 | -0.08(-0.57%) |
Jul 11, 2006 | 12.99 | 13.25 | 12.96 | 13.18 | 4,666,730 | +0.31(+2.39%) |
Jul 10, 2006 | 12.97 | 13.06 | 12.77 | 12.87 | 5,999,117 | -0.28(-2.14%) |
Jul 07, 2006 | 13.58 | 13.64 | 12.99 | 13.15 | 6,009,839 | -0.36(-2.68%) |
Jul 06, 2006 | 13.80 | 13.84 | 13.42 | 13.51 | 7,068,600 | -0.60(-4.23%) |
Jul 05, 2006 | 14.17 | 14.18 | 13.77 | 14.11 | 4,241,398 | -0.06(-0.41%) |