Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 11.13 | 11.22 | 11.07 | 11.10 | 1,645,988 | -0.02(-0.20%) |
Aug 30, 2006 | 11.31 | 11.32 | 11.10 | 11.13 | 2,364,715 | -0.18(-1.60%) |
Aug 29, 2006 | 10.97 | 11.35 | 10.97 | 11.31 | 2,778,334 | +0.38(+3.52%) |
Aug 28, 2006 | 10.86 | 10.98 | 10.83 | 10.92 | 1,183,684 | +0.02(+0.14%) |
Aug 25, 2006 | 10.75 | 10.94 | 10.73 | 10.91 | 1,591,069 | +0.17(+1.54%) |
Aug 24, 2006 | 10.95 | 10.97 | 10.69 | 10.74 | 1,936,238 | -0.18(-1.66%) |
Aug 23, 2006 | 10.91 | 10.95 | 10.86 | 10.92 | 2,706,170 | -0.05(-0.48%) |
Aug 22, 2006 | 10.93 | 10.98 | 10.83 | 10.98 | 2,089,986 | +0.05(+0.48%) |
Aug 21, 2006 | 10.82 | 11.07 | 10.82 | 10.92 | 2,546,718 | +0.17(+1.61%) |
Aug 18, 2006 | 10.76 | 10.77 | 10.58 | 10.75 | 2,630,158 | -0.05(-0.42%) |
Aug 17, 2006 | 10.42 | 10.81 | 10.38 | 10.79 | 3,726,025 | +0.38(+3.62%) |
Aug 16, 2006 | 10.25 | 10.42 | 10.12 | 10.42 | 3,246,343 | +0.21(+2.07%) |
Aug 15, 2006 | 10.21 | 10.27 | 10.18 | 10.21 | 1,981,208 | +0.05(+0.44%) |
Aug 14, 2006 | 10.13 | 10.35 | 10.12 | 10.16 | 1,961,044 | +0.02(+0.22%) |
Aug 11, 2006 | 10.05 | 10.19 | 10.01 | 10.14 | 1,950,697 | +0.09(+0.90%) |
Aug 10, 2006 | 9.905 | 10.11 | 9.838 | 10.05 | 2,425,206 | +0.15(+1.52%) |
Aug 09, 2006 | 9.981 | 10.06 | 9.845 | 9.898 | 1,987,045 | -0.05(-0.45%) |
Aug 08, 2006 | 9.988 | 10.12 | 9.913 | 9.943 | 2,583,862 | -0.04(-0.38%) |
Aug 07, 2006 | 10.06 | 10.14 | 9.966 | 9.981 | 2,113,466 | -0.18(-1.78%) |
Aug 04, 2006 | 10.44 | 10.47 | 10.04 | 10.16 | 2,995,226 | -0.12(-1.17%) |
Aug 03, 2006 | 10.40 | 10.41 | 10.25 | 10.28 | 3,160,117 | -0.24(-2.29%) |
Aug 02, 2006 | 10.39 | 10.58 | 10.31 | 10.52 | 4,155,430 | +0.14(+1.38%) |
Aug 01, 2006 | 10.63 | 10.67 | 10.35 | 10.38 | 5,612,385 | -0.29(-2.68%) |
Jul 31, 2006 | 10.30 | 10.90 | 9.936 | 10.67 | 8,059,214 | -0.32(-2.88%) |
Jul 28, 2006 | 10.67 | 10.98 | 10.65 | 10.98 | 4,166,308 | +0.32(+2.97%) |
Jul 27, 2006 | 10.81 | 10.93 | 10.66 | 10.67 | 1,550,476 | -0.14(-1.33%) |
Jul 26, 2006 | 10.73 | 10.92 | 10.73 | 10.81 | 1,500,465 | +0.00(+0.00%) |
Jul 25, 2006 | 10.84 | 11.01 | 10.77 | 10.81 | 2,019,280 | -0.14(-1.31%) |
Jul 24, 2006 | 10.76 | 10.98 | 10.72 | 10.95 | 1,922,840 | +0.20(+1.89%) |
Jul 21, 2006 | 11.19 | 11.25 | 10.75 | 10.75 | 2,038,515 | -0.32(-2.86%) |
Jul 20, 2006 | 11.01 | 11.18 | 10.97 | 11.07 | 1,392,483 | +0.08(+0.69%) |
Jul 19, 2006 | 10.86 | 11.03 | 10.84 | 10.99 | 2,114,262 | +0.22(+2.03%) |
Jul 18, 2006 | 10.72 | 10.88 | 10.64 | 10.77 | 2,372,542 | +0.06(+0.56%) |
Jul 17, 2006 | 10.72 | 10.81 | 10.64 | 10.71 | 2,077,914 | -0.12(-1.11%) |
Jul 14, 2006 | 11.07 | 11.15 | 10.76 | 10.83 | 2,359,011 | -0.28(-2.51%) |
Jul 13, 2006 | 11.44 | 11.51 | 11.07 | 11.11 | 2,137,609 | -0.32(-2.77%) |
Jul 12, 2006 | 11.64 | 11.68 | 11.40 | 11.43 | 1,552,731 | -0.25(-2.13%) |
Jul 11, 2006 | 11.52 | 11.68 | 11.41 | 11.68 | 1,859,298 | +0.16(+1.37%) |
Jul 10, 2006 | 11.31 | 11.68 | 11.16 | 11.52 | 3,212,383 | +0.63(+5.74%) |
Jul 07, 2006 | 11.16 | 11.16 | 10.88 | 10.89 | 1,693,213 | -0.31(-2.76%) |
Jul 06, 2006 | 10.95 | 11.22 | 10.90 | 11.20 | 1,796,552 | +0.31(+2.84%) |
Jul 05, 2006 | 11.13 | 11.18 | 10.87 | 10.89 | 2,490,738 | -0.30(-2.69%) |
Jul 03, 2006 | 11.16 | 11.31 | 11.16 | 11.19 | 1,072,784 | -0.01(-0.07%) |
Jun 30, 2006 | 11.28 | 11.30 | 11.07 | 11.20 | 2,877,295 | +0.01(+0.07%) |
Jun 29, 2006 | 10.95 | 11.21 | 10.92 | 11.19 | 1,596,640 | +0.43(+3.99%) |
Jun 28, 2006 | 10.93 | 11.01 | 10.74 | 10.76 | 1,948,708 | -0.11(-0.97%) |
Jun 27, 2006 | 11.21 | 11.25 | 10.82 | 10.87 | 4,088,705 | -0.39(-3.48%) |
Jun 26, 2006 | 11.32 | 11.50 | 11.21 | 11.26 | 2,672,873 | -0.05(-0.47%) |
Jun 23, 2006 | 11.24 | 11.35 | 11.17 | 11.31 | 4,160,869 | +0.10(+0.87%) |
Jun 22, 2006 | 11.16 | 11.50 | 11.16 | 11.22 | 4,333,985 | +0.09(+0.81%) |
Jun 21, 2006 | 11.06 | 11.31 | 11.02 | 11.13 | 3,644,840 | +0.14(+1.30%) |
Jun 20, 2006 | 11.07 | 11.17 | 10.94 | 10.98 | 2,706,833 | -0.05(-0.48%) |
Jun 19, 2006 | 11.01 | 11.18 | 10.97 | 11.04 | 2,908,867 | +0.10(+0.90%) |
Jun 16, 2006 | 10.99 | 11.04 | 10.89 | 10.94 | 2,338,051 | -0.05(-0.48%) |
Jun 15, 2006 | 11.15 | 11.18 | 10.88 | 10.99 | 3,355,518 | -0.11(-0.95%) |
Jun 14, 2006 | 11.06 | 11.19 | 10.93 | 11.10 | 2,479,992 | +0.00(+0.00%) |
Jun 13, 2006 | 11.43 | 11.55 | 11.04 | 11.10 | 3,599,604 | -0.32(-2.77%) |
Jun 12, 2006 | 11.57 | 11.68 | 11.40 | 11.41 | 1,155,030 | -0.15(-1.30%) |
Jun 09, 2006 | 11.66 | 11.71 | 11.53 | 11.56 | 1,914,880 | -0.10(-0.84%) |
Jun 08, 2006 | 11.92 | 11.95 | 11.58 | 11.66 | 3,190,495 | -0.20(-1.65%) |
Jun 07, 2006 | 11.77 | 12.03 | 11.68 | 11.86 | 2,187,753 | +0.09(+0.77%) |
Jun 06, 2006 | 11.77 | 11.89 | 11.52 | 11.77 | 3,136,371 | +0.01(+0.06%) |
Jun 05, 2006 | 11.99 | 12.01 | 11.76 | 11.76 | 1,307,717 | -0.23(-1.95%) |
Jun 02, 2006 | 12.07 | 12.10 | 11.85 | 11.99 | 2,658,945 | +0.01(+0.06%) |