Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 11.69 | 11.84 | 11.63 | 11.79 | 2,466,402 | +0.08(+0.68%) |
Aug 30, 2006 | 11.61 | 11.75 | 11.54 | 11.71 | 2,374,894 | +0.06(+0.52%) |
Aug 29, 2006 | 11.61 | 11.67 | 11.38 | 11.65 | 2,755,407 | -0.02(-0.17%) |
Aug 28, 2006 | 11.57 | 11.78 | 11.51 | 11.67 | 2,265,983 | +0.08(+0.69%) |
Aug 25, 2006 | 11.54 | 11.75 | 11.44 | 11.59 | 2,334,125 | -0.04(-0.34%) |
Aug 24, 2006 | 11.75 | 11.75 | 11.44 | 11.63 | 2,076,519 | -0.05(-0.43%) |
Aug 23, 2006 | 11.90 | 12.00 | 11.49 | 11.68 | 3,490,056 | -0.16(-1.35%) |
Aug 22, 2006 | 11.93 | 12.09 | 11.81 | 11.84 | 3,664,864 | -0.17(-1.42%) |
Aug 21, 2006 | 12.10 | 12.10 | 11.86 | 12.01 | 3,615,243 | -0.07(-0.58%) |
Aug 18, 2006 | 12.03 | 12.10 | 11.90 | 12.08 | 3,074,619 | +0.05(+0.42%) |
Aug 17, 2006 | 11.87 | 12.05 | 11.84 | 12.03 | 3,773,549 | +0.09(+0.75%) |
Aug 16, 2006 | 11.87 | 12.03 | 11.66 | 11.94 | 5,614,415 | +0.11(+0.93%) |
Aug 15, 2006 | 11.72 | 11.95 | 11.58 | 11.83 | 5,950,516 | +0.23(+1.98%) |
Aug 14, 2006 | 11.70 | 11.78 | 11.59 | 11.60 | 5,112,996 | +0.01(+0.09%) |
Aug 11, 2006 | 11.56 | 11.68 | 11.49 | 11.59 | 1,867,158 | -0.02(-0.17%) |
Aug 10, 2006 | 11.63 | 11.68 | 11.47 | 11.61 | 3,667,801 | -0.11(-0.94%) |
Aug 09, 2006 | 11.75 | 11.89 | 11.65 | 11.72 | 6,599,797 | +0.12(+1.03%) |
Aug 08, 2006 | 11.50 | 11.78 | 11.45 | 11.60 | 4,053,970 | +0.10(+0.87%) |
Aug 07, 2006 | 11.58 | 11.60 | 11.42 | 11.50 | 2,320,046 | -0.12(-1.03%) |
Aug 04, 2006 | 11.62 | 11.76 | 11.39 | 11.62 | 5,682,531 | +0.08(+0.69%) |
Aug 03, 2006 | 11.11 | 11.55 | 11.11 | 11.54 | 7,520,498 | +0.32(+2.85%) |
Aug 02, 2006 | 11.07 | 11.50 | 11.04 | 11.22 | 5,455,016 | +0.10(+0.90%) |
Aug 01, 2006 | 11.30 | 11.36 | 11.00 | 11.12 | 2,744,438 | -0.22(-1.94%) |
Jul 31, 2006 | 11.20 | 11.39 | 11.08 | 11.34 | 2,606,994 | +0.09(+0.80%) |
Jul 28, 2006 | 11.24 | 11.30 | 11.11 | 11.25 | 3,627,843 | +0.10(+0.90%) |
Jul 27, 2006 | 11.35 | 11.48 | 11.01 | 11.15 | 5,208,197 | -0.14(-1.24%) |
Jul 26, 2006 | 10.99 | 11.51 | 10.79 | 11.29 | 12,346,406 | +0.69(+6.51%) |
Jul 25, 2006 | 10.26 | 10.61 | 10.22 | 10.60 | 3,769,345 | +0.21(+2.02%) |
Jul 24, 2006 | 10.10 | 10.40 | 10.10 | 10.39 | 2,566,034 | +0.25(+2.47%) |
Jul 21, 2006 | 10.40 | 10.43 | 10.00 | 10.14 | 4,487,463 | -0.26(-2.50%) |
Jul 20, 2006 | 10.28 | 10.54 | 10.28 | 10.40 | 4,713,433 | +0.02(+0.19%) |
Jul 19, 2006 | 10.17 | 10.50 | 10.12 | 10.38 | 4,240,327 | +0.21(+2.06%) |
Jul 18, 2006 | 10.05 | 10.23 | 9.960 | 10.17 | 6,609,691 | +0.06(+0.59%) |
Jul 17, 2006 | 9.950 | 10.16 | 9.940 | 10.11 | 4,048,299 | +0.11(+1.10%) |
Jul 14, 2006 | 10.00 | 10.09 | 9.950 | 10.00 | 3,097,775 | -0.02(-0.20%) |
Jul 13, 2006 | 9.990 | 10.08 | 9.800 | 10.02 | 6,354,151 | +0.06(+0.60%) |
Jul 12, 2006 | 10.12 | 10.16 | 9.830 | 9.960 | 5,305,682 | -0.09(-0.90%) |
Jul 11, 2006 | 10.14 | 10.17 | 9.842 | 10.05 | 5,530,132 | -0.09(-0.89%) |
Jul 10, 2006 | 10.31 | 10.42 | 10.05 | 10.14 | 2,940,761 | -0.17(-1.65%) |
Jul 07, 2006 | 10.49 | 10.55 | 10.25 | 10.31 | 1,749,499 | -0.24(-2.27%) |
Jul 06, 2006 | 10.57 | 10.76 | 10.47 | 10.55 | 2,573,903 | -0.02(-0.19%) |
Jul 05, 2006 | 10.67 | 10.72 | 10.45 | 10.57 | 2,696,551 | -0.20(-1.86%) |
Jul 03, 2006 | 10.61 | 10.79 | 10.59 | 10.77 | 1,168,426 | +0.15(+1.41%) |
Jun 30, 2006 | 10.75 | 10.76 | 10.55 | 10.62 | 2,881,277 | -0.06(-0.56%) |
Jun 29, 2006 | 10.27 | 10.68 | 10.18 | 10.68 | 5,216,900 | +0.52(+5.12%) |
Jun 28, 2006 | 9.980 | 10.18 | 9.840 | 10.16 | 6,064,190 | +0.32(+3.25%) |
Jun 27, 2006 | 10.13 | 10.17 | 9.770 | 9.840 | 4,644,926 | -0.26(-2.57%) |
Jun 26, 2006 | 10.13 | 10.19 | 10.04 | 10.10 | 3,463,700 | -0.05(-0.49%) |
Jun 23, 2006 | 10.26 | 10.30 | 10.08 | 10.15 | 3,485,574 | -0.11(-1.07%) |
Jun 22, 2006 | 10.48 | 10.54 | 10.14 | 10.26 | 3,117,274 | -0.22(-2.10%) |
Jun 21, 2006 | 10.38 | 10.66 | 10.38 | 10.48 | 7,821,914 | +0.09(+0.87%) |
Jun 20, 2006 | 10.05 | 10.52 | 10.05 | 10.39 | 5,242,926 | +0.26(+2.57%) |
Jun 19, 2006 | 10.31 | 10.31 | 10.03 | 10.13 | 3,206,216 | -0.12(-1.17%) |
Jun 16, 2006 | 10.52 | 10.52 | 10.18 | 10.25 | 4,250,946 | -0.30(-2.84%) |
Jun 15, 2006 | 10.15 | 10.57 | 10.13 | 10.55 | 6,667,611 | +0.43(+4.25%) |
Jun 14, 2006 | 9.940 | 10.16 | 9.790 | 10.12 | 7,325,401 | +0.17(+1.71%) |
Jun 13, 2006 | 10.15 | 10.26 | 9.620 | 9.950 | 13,188,633 | -0.33(-3.21%) |
Jun 12, 2006 | 10.56 | 10.61 | 10.20 | 10.28 | 4,562,848 | -0.24(-2.28%) |
Jun 09, 2006 | 10.48 | 10.63 | 10.38 | 10.52 | 4,757,549 | +0.06(+0.57%) |
Jun 08, 2006 | 10.66 | 10.77 | 10.15 | 10.46 | 8,978,536 | -0.36(-3.33%) |
Jun 07, 2006 | 11.12 | 11.13 | 10.75 | 10.82 | 6,493,835 | -0.31(-2.79%) |
Jun 06, 2006 | 11.25 | 11.36 | 11.00 | 11.13 | 5,972,930 | -0.13(-1.15%) |
Jun 05, 2006 | 11.42 | 11.47 | 11.17 | 11.26 | 3,503,543 | -0.24(-2.09%) |
Jun 02, 2006 | 11.45 | 11.56 | 11.38 | 11.50 | 2,760,957 | +0.00(+0.00%) |