Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 11.12 | 11.25 | 10.98 | 11.13 | 5,517,080 | +0.01(+0.09%) |
Sep 28, 2006 | 11.20 | 11.29 | 11.04 | 11.12 | 9,553,031 | -0.01(-0.09%) |
Sep 27, 2006 | 11.07 | 11.24 | 10.94 | 11.13 | 9,867,879 | +0.15(+1.39%) |
Sep 26, 2006 | 10.79 | 11.07 | 10.70 | 10.98 | 5,643,071 | +0.18(+1.71%) |
Sep 25, 2006 | 10.65 | 10.84 | 10.43 | 10.79 | 8,393,063 | +0.09(+0.80%) |
Sep 22, 2006 | 11.01 | 11.01 | 10.65 | 10.71 | 6,208,589 | -0.22(-2.03%) |
Sep 21, 2006 | 10.93 | 11.20 | 10.88 | 10.93 | 8,083,738 | +0.09(+0.86%) |
Sep 20, 2006 | 11.18 | 11.38 | 10.79 | 10.84 | 9,349,708 | -0.34(-3.08%) |
Sep 19, 2006 | 11.56 | 11.61 | 11.08 | 11.18 | 6,432,428 | -0.34(-2.94%) |
Sep 18, 2006 | 11.41 | 11.61 | 11.28 | 11.52 | 5,161,198 | +0.27(+2.43%) |
Sep 15, 2006 | 11.15 | 11.35 | 11.06 | 11.25 | 5,207,229 | +0.10(+0.89%) |
Sep 14, 2006 | 11.43 | 11.58 | 11.05 | 11.15 | 6,130,994 | -0.32(-2.75%) |
Sep 13, 2006 | 11.14 | 11.58 | 11.13 | 11.46 | 7,655,260 | +0.39(+3.52%) |
Sep 12, 2006 | 11.49 | 11.49 | 10.92 | 11.07 | 7,741,535 | -0.18(-1.64%) |
Sep 11, 2006 | 11.77 | 11.77 | 11.22 | 11.26 | 9,739,783 | -0.56(-4.73%) |
Sep 08, 2006 | 12.37 | 12.44 | 11.77 | 11.82 | 8,798,657 | -0.52(-4.24%) |
Sep 07, 2006 | 12.49 | 12.60 | 12.23 | 12.34 | 6,717,028 | -0.13(-1.04%) |
Sep 06, 2006 | 12.73 | 12.84 | 12.42 | 12.47 | 6,125,208 | -0.47(-3.66%) |
Sep 05, 2006 | 12.65 | 12.99 | 12.55 | 12.94 | 7,026,616 | +0.20(+1.58%) |
Sep 01, 2006 | 12.52 | 12.76 | 12.47 | 12.74 | 3,988,079 | +0.33(+2.63%) |
Aug 31, 2006 | 12.35 | 12.63 | 12.26 | 12.41 | 4,402,090 | +0.03(+0.26%) |
Aug 30, 2006 | 12.63 | 12.66 | 12.27 | 12.38 | 5,164,092 | -0.33(-2.57%) |
Aug 29, 2006 | 12.56 | 12.76 | 12.39 | 12.71 | 4,779,277 | +0.10(+0.81%) |
Aug 28, 2006 | 12.86 | 12.86 | 12.58 | 12.61 | 3,616,416 | -0.31(-2.40%) |
Aug 25, 2006 | 12.74 | 12.99 | 12.69 | 12.91 | 4,413,401 | +0.23(+1.83%) |
Aug 24, 2006 | 12.65 | 12.71 | 12.44 | 12.68 | 3,699,008 | +0.07(+0.53%) |
Aug 23, 2006 | 12.93 | 12.94 | 12.52 | 12.62 | 3,795,540 | -0.31(-2.41%) |
Aug 22, 2006 | 12.76 | 12.99 | 12.75 | 12.93 | 5,826,141 | +0.23(+1.84%) |
Aug 21, 2006 | 12.64 | 12.76 | 12.58 | 12.69 | 3,615,364 | +0.10(+0.77%) |
Aug 18, 2006 | 12.36 | 12.63 | 12.20 | 12.60 | 5,547,328 | +0.41(+3.35%) |
Aug 17, 2006 | 12.35 | 12.37 | 12.05 | 12.19 | 4,773,227 | -0.31(-2.46%) |
Aug 16, 2006 | 12.39 | 12.68 | 12.35 | 12.50 | 4,518,613 | +0.19(+1.54%) |
Aug 15, 2006 | 12.13 | 12.33 | 12.02 | 12.31 | 3,701,112 | +0.21(+1.78%) |
Aug 14, 2006 | 12.30 | 12.30 | 11.99 | 12.09 | 4,992,595 | -0.23(-1.84%) |
Aug 11, 2006 | 12.51 | 12.54 | 12.20 | 12.32 | 4,686,690 | -0.17(-1.37%) |
Aug 10, 2006 | 12.38 | 12.51 | 12.25 | 12.49 | 6,420,592 | +0.02(+0.12%) |
Aug 09, 2006 | 12.59 | 12.78 | 12.45 | 12.47 | 6,894,048 | +0.03(+0.21%) |
Aug 08, 2006 | 12.50 | 12.68 | 12.36 | 12.45 | 5,539,437 | -0.05(-0.40%) |
Aug 07, 2006 | 12.64 | 12.64 | 12.22 | 12.50 | 5,584,942 | +0.12(+0.98%) |
Aug 04, 2006 | 12.67 | 12.76 | 12.27 | 12.38 | 5,897,686 | -0.23(-1.81%) |
Aug 03, 2006 | 12.53 | 12.70 | 12.41 | 12.60 | 5,199,601 | -0.11(-0.90%) |
Aug 02, 2006 | 12.88 | 13.05 | 12.57 | 12.72 | 5,901,631 | -0.02(-0.12%) |
Aug 01, 2006 | 12.74 | 12.78 | 12.39 | 12.73 | 4,675,380 | -0.01(-0.09%) |
Jul 31, 2006 | 12.59 | 12.87 | 12.56 | 12.74 | 6,187,283 | +0.29(+2.37%) |
Jul 28, 2006 | 12.22 | 12.51 | 12.08 | 12.45 | 6,191,229 | +0.23(+1.85%) |
Jul 27, 2006 | 12.45 | 12.89 | 12.17 | 12.22 | 12,685,470 | +0.27(+2.27%) |
Jul 26, 2006 | 11.35 | 12.06 | 11.12 | 11.95 | 10,496,524 | +0.53(+4.64%) |
Jul 25, 2006 | 11.19 | 11.50 | 11.19 | 11.42 | 6,091,803 | +0.30(+2.67%) |
Jul 24, 2006 | 11.08 | 11.25 | 10.99 | 11.12 | 7,916,450 | +0.10(+0.86%) |
Jul 21, 2006 | 11.28 | 11.31 | 10.94 | 11.03 | 9,054,587 | -0.25(-2.19%) |
Jul 20, 2006 | 11.59 | 11.68 | 11.20 | 11.28 | 6,601,031 | -0.32(-2.74%) |
Jul 19, 2006 | 11.18 | 11.62 | 11.12 | 11.59 | 6,810,667 | +0.42(+3.72%) |
Jul 18, 2006 | 11.51 | 11.56 | 11.02 | 11.18 | 7,324,367 | -0.17(-1.46%) |
Jul 17, 2006 | 11.68 | 11.69 | 11.27 | 11.34 | 7,320,948 | -0.46(-3.90%) |
Jul 14, 2006 | 11.81 | 11.91 | 11.35 | 11.80 | 6,141,779 | +0.12(+0.99%) |
Jul 13, 2006 | 11.77 | 11.85 | 11.60 | 11.69 | 6,067,078 | -0.08(-0.70%) |
Jul 12, 2006 | 11.78 | 11.88 | 11.58 | 11.77 | 5,559,691 | -0.01(-0.08%) |
Jul 11, 2006 | 11.55 | 11.82 | 11.53 | 11.78 | 4,391,306 | +0.28(+2.40%) |
Jul 10, 2006 | 11.44 | 11.73 | 11.42 | 11.50 | 3,850,514 | +0.06(+0.51%) |
Jul 07, 2006 | 11.77 | 11.87 | 11.41 | 11.44 | 4,225,596 | -0.25(-2.10%) |
Jul 06, 2006 | 11.89 | 11.99 | 11.66 | 11.69 | 6,765,163 | -0.20(-1.69%) |
Jul 05, 2006 | 11.95 | 11.96 | 11.58 | 11.89 | 6,799,883 | -0.18(-1.47%) |