Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 11.05 | 11.13 | 11.05 | 11.12 | 4,306,513 | +0.08(+0.74%) |
Aug 30, 2006 | 11.21 | 11.24 | 11.04 | 11.04 | 4,425,391 | -0.28(-2.48%) |
Aug 29, 2006 | 11.26 | 11.34 | 11.19 | 11.32 | 7,764,725 | +0.03(+0.27%) |
Aug 28, 2006 | 11.23 | 11.31 | 11.16 | 11.29 | 7,152,023 | +0.03(+0.27%) |
Aug 25, 2006 | 11.15 | 11.30 | 11.15 | 11.26 | 6,149,648 | +0.08(+0.71%) |
Aug 24, 2006 | 11.02 | 11.18 | 10.99 | 11.18 | 6,363,699 | +0.16(+1.49%) |
Aug 23, 2006 | 11.14 | 11.15 | 11.02 | 11.02 | 3,990,106 | -0.11(-0.96%) |
Aug 22, 2006 | 11.08 | 11.14 | 11.03 | 11.12 | 3,268,224 | +0.05(+0.48%) |
Aug 21, 2006 | 11.07 | 11.13 | 11.00 | 11.07 | 2,120,395 | +0.03(+0.32%) |
Aug 18, 2006 | 10.90 | 11.07 | 10.88 | 11.04 | 3,609,771 | +0.14(+1.33%) |
Aug 17, 2006 | 10.94 | 10.95 | 10.85 | 10.89 | 4,087,794 | -0.07(-0.67%) |
Aug 16, 2006 | 11.13 | 11.14 | 10.96 | 10.96 | 3,695,966 | -0.13(-1.15%) |
Aug 15, 2006 | 11.07 | 11.13 | 10.98 | 11.09 | 3,463,240 | +0.09(+0.80%) |
Aug 14, 2006 | 10.77 | 11.05 | 10.77 | 11.01 | 3,538,301 | -0.03(-0.28%) |
Aug 11, 2006 | 10.96 | 11.05 | 10.96 | 11.04 | 2,563,939 | +0.02(+0.19%) |
Aug 10, 2006 | 10.99 | 11.02 | 10.90 | 11.02 | 4,682,898 | +0.03(+0.28%) |
Aug 09, 2006 | 10.96 | 11.06 | 10.91 | 10.98 | 4,110,420 | +0.12(+1.13%) |
Aug 08, 2006 | 10.82 | 10.93 | 10.80 | 10.86 | 3,522,858 | +0.05(+0.49%) |
Aug 07, 2006 | 10.94 | 11.00 | 10.80 | 10.81 | 4,056,189 | -0.17(-1.55%) |
Aug 04, 2006 | 10.94 | 10.99 | 10.90 | 10.98 | 3,897,806 | +0.07(+0.64%) |
Aug 03, 2006 | 10.85 | 10.92 | 10.80 | 10.91 | 5,751,356 | +0.03(+0.27%) |
Aug 02, 2006 | 10.92 | 10.97 | 10.88 | 10.88 | 5,276,565 | -0.07(-0.60%) |
Aug 01, 2006 | 10.93 | 11.00 | 10.88 | 10.95 | 4,603,886 | +0.02(+0.18%) |
Jul 31, 2006 | 10.90 | 10.97 | 10.87 | 10.93 | 3,443,127 | -0.02(-0.15%) |
Jul 28, 2006 | 10.95 | 11.01 | 10.91 | 10.94 | 5,215,151 | +0.05(+0.47%) |
Jul 27, 2006 | 10.96 | 11.09 | 10.88 | 10.89 | 5,441,772 | -0.06(-0.55%) |
Jul 26, 2006 | 10.86 | 10.96 | 10.84 | 10.95 | 6,198,851 | +0.08(+0.78%) |
Jul 25, 2006 | 10.73 | 10.90 | 10.71 | 10.87 | 5,133,625 | +0.08(+0.75%) |
Jul 24, 2006 | 10.82 | 10.84 | 10.76 | 10.79 | 5,077,240 | -0.03(-0.32%) |
Jul 21, 2006 | 10.85 | 10.85 | 10.76 | 10.82 | 5,731,603 | +0.07(+0.63%) |
Jul 20, 2006 | 10.65 | 10.78 | 10.65 | 10.75 | 4,587,365 | +0.10(+0.95%) |
Jul 19, 2006 | 10.45 | 10.68 | 10.44 | 10.65 | 5,643,971 | +0.21(+1.97%) |
Jul 18, 2006 | 10.55 | 10.55 | 10.38 | 10.44 | 5,578,607 | -0.11(-1.00%) |
Jul 17, 2006 | 10.53 | 10.62 | 10.51 | 10.55 | 6,169,042 | +0.02(+0.22%) |
Jul 14, 2006 | 10.44 | 10.55 | 10.40 | 10.53 | 5,274,051 | +0.08(+0.81%) |
Jul 13, 2006 | 10.46 | 10.54 | 10.42 | 10.44 | 5,370,302 | -0.02(-0.19%) |
Jul 12, 2006 | 10.53 | 10.54 | 10.43 | 10.46 | 4,507,994 | -0.06(-0.56%) |
Jul 11, 2006 | 10.50 | 10.54 | 10.44 | 10.52 | 5,259,686 | +0.01(+0.08%) |
Jul 10, 2006 | 10.52 | 10.53 | 10.46 | 10.51 | 5,244,961 | +0.02(+0.17%) |
Jul 07, 2006 | 10.47 | 10.57 | 10.44 | 10.49 | 5,898,964 | -0.00(-0.03%) |
Jul 06, 2006 | 10.45 | 10.50 | 10.39 | 10.50 | 5,893,936 | +0.05(+0.45%) |
Jul 05, 2006 | 10.43 | 10.50 | 10.39 | 10.45 | 5,217,665 | -0.08(-0.77%) |
Jul 03, 2006 | 10.41 | 10.53 | 10.36 | 10.53 | 1,713,124 | +0.12(+1.12%) |
Jun 30, 2006 | 10.48 | 10.52 | 10.39 | 10.41 | 5,261,481 | -0.07(-0.62%) |
Jun 29, 2006 | 10.30 | 10.48 | 10.26 | 10.48 | 6,137,796 | +0.25(+2.48%) |
Jun 28, 2006 | 10.19 | 10.26 | 10.19 | 10.22 | 3,474,373 | +0.04(+0.41%) |
Jun 27, 2006 | 10.25 | 10.34 | 10.17 | 10.18 | 4,536,007 | -0.07(-0.69%) |
Jun 26, 2006 | 10.15 | 10.25 | 10.15 | 10.25 | 3,526,090 | +0.14(+1.33%) |
Jun 23, 2006 | 9.993 | 10.26 | 9.990 | 10.12 | 4,664,941 | +0.10(+1.03%) |
Jun 22, 2006 | 10.08 | 10.09 | 9.975 | 10.02 | 5,734,117 | -0.10(-0.96%) |
Jun 21, 2006 | 10.14 | 10.21 | 10.07 | 10.11 | 3,865,483 | +0.01(+0.06%) |
Jun 20, 2006 | 10.19 | 10.24 | 10.08 | 10.11 | 4,474,953 | -0.05(-0.45%) |
Jun 19, 2006 | 10.36 | 10.36 | 10.10 | 10.15 | 3,927,974 | -0.15(-1.47%) |
Jun 16, 2006 | 10.23 | 10.34 | 10.22 | 10.30 | 4,757,600 | +0.09(+0.84%) |
Jun 15, 2006 | 10.07 | 10.27 | 10.02 | 10.22 | 5,793,017 | +0.22(+2.21%) |
Jun 14, 2006 | 10.08 | 10.14 | 9.949 | 9.997 | 5,790,143 | -0.13(-1.31%) |
Jun 13, 2006 | 10.16 | 10.23 | 10.07 | 10.13 | 6,518,131 | -0.03(-0.33%) |
Jun 12, 2006 | 10.14 | 10.24 | 10.12 | 10.16 | 3,560,927 | +0.03(+0.27%) |
Jun 09, 2006 | 10.08 | 10.18 | 10.07 | 10.14 | 6,460,309 | +0.02(+0.21%) |
Jun 08, 2006 | 10.09 | 10.14 | 10.04 | 10.11 | 7,727,733 | -0.03(-0.27%) |
Jun 07, 2006 | 10.29 | 10.31 | 10.14 | 10.14 | 5,051,381 | -0.15(-1.42%) |
Jun 06, 2006 | 10.27 | 10.34 | 10.17 | 10.29 | 5,766,081 | +0.01(+0.14%) |
Jun 05, 2006 | 10.33 | 10.41 | 10.26 | 10.27 | 5,427,766 | -0.06(-0.54%) |
Jun 02, 2006 | 10.23 | 10.33 | 10.15 | 10.33 | 5,081,549 | +0.13(+1.27%) |