Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 10.76 | 10.82 | 10.66 | 10.66 | 5,477,834 | -0.10(-0.89%) |
Sep 28, 2006 | 10.92 | 10.94 | 10.75 | 10.76 | 4,697,489 | -0.16(-1.49%) |
Sep 27, 2006 | 10.78 | 10.93 | 10.76 | 10.92 | 3,642,087 | +0.13(+1.16%) |
Sep 26, 2006 | 10.82 | 10.88 | 10.75 | 10.80 | 2,651,953 | +0.03(+0.30%) |
Sep 25, 2006 | 10.70 | 10.79 | 10.61 | 10.77 | 4,940,989 | +0.13(+1.21%) |
Sep 22, 2006 | 10.75 | 10.75 | 10.63 | 10.64 | 3,866,938 | -0.11(-0.99%) |
Sep 21, 2006 | 10.74 | 10.78 | 10.66 | 10.74 | 3,587,936 | +0.06(+0.57%) |
Sep 20, 2006 | 10.85 | 10.85 | 10.68 | 10.68 | 4,122,989 | -0.07(-0.66%) |
Sep 19, 2006 | 10.75 | 10.78 | 10.71 | 10.75 | 3,382,450 | +0.04(+0.34%) |
Sep 18, 2006 | 10.79 | 10.80 | 10.65 | 10.72 | 4,168,533 | -0.04(-0.38%) |
Sep 15, 2006 | 10.71 | 10.77 | 10.61 | 10.76 | 9,131,398 | +0.09(+0.81%) |
Sep 14, 2006 | 10.74 | 10.79 | 10.64 | 10.67 | 5,792,339 | -0.06(-0.56%) |
Sep 13, 2006 | 10.73 | 10.77 | 10.60 | 10.73 | 5,940,447 | +0.05(+0.44%) |
Sep 12, 2006 | 10.75 | 10.75 | 10.61 | 10.68 | 6,826,583 | -0.03(-0.27%) |
Sep 11, 2006 | 10.94 | 10.94 | 10.70 | 10.71 | 5,700,175 | -0.12(-1.12%) |
Sep 08, 2006 | 10.93 | 10.96 | 10.82 | 10.83 | 4,443,591 | -0.06(-0.59%) |
Sep 07, 2006 | 10.91 | 10.98 | 10.88 | 10.90 | 5,835,373 | -0.04(-0.36%) |
Sep 06, 2006 | 11.06 | 11.06 | 10.94 | 10.94 | 4,851,694 | -0.15(-1.32%) |
Sep 05, 2006 | 11.10 | 11.10 | 11.00 | 11.08 | 4,649,794 | -0.01(-0.10%) |
Sep 01, 2006 | 11.14 | 11.15 | 11.07 | 11.10 | 2,822,295 | -0.04(-0.39%) |
Aug 31, 2006 | 11.06 | 11.15 | 11.06 | 11.14 | 4,300,145 | +0.08(+0.74%) |
Aug 30, 2006 | 11.22 | 11.26 | 11.06 | 11.06 | 4,418,846 | -0.28(-2.48%) |
Aug 29, 2006 | 11.28 | 11.35 | 11.21 | 11.34 | 7,753,243 | +0.03(+0.27%) |
Aug 28, 2006 | 11.25 | 11.33 | 11.18 | 11.31 | 7,141,446 | +0.03(+0.27%) |
Aug 25, 2006 | 11.17 | 11.32 | 11.17 | 11.28 | 6,140,554 | +0.08(+0.71%) |
Aug 24, 2006 | 11.03 | 11.20 | 11.00 | 11.20 | 6,354,288 | +0.16(+1.49%) |
Aug 23, 2006 | 11.15 | 11.16 | 11.03 | 11.03 | 3,984,205 | -0.11(-0.96%) |
Aug 22, 2006 | 11.10 | 11.15 | 11.05 | 11.14 | 3,263,390 | +0.05(+0.48%) |
Aug 21, 2006 | 11.08 | 11.14 | 11.02 | 11.09 | 2,117,259 | +0.03(+0.31%) |
Aug 18, 2006 | 10.92 | 11.08 | 10.90 | 11.05 | 3,604,433 | +0.15(+1.33%) |
Aug 17, 2006 | 10.95 | 10.97 | 10.87 | 10.91 | 4,081,748 | -0.07(-0.67%) |
Aug 16, 2006 | 11.15 | 11.15 | 10.98 | 10.98 | 3,690,500 | -0.13(-1.15%) |
Aug 15, 2006 | 11.09 | 11.15 | 11.00 | 11.11 | 3,458,118 | +0.09(+0.80%) |
Aug 14, 2006 | 10.79 | 11.07 | 10.79 | 11.02 | 3,533,068 | -0.03(-0.28%) |
Aug 11, 2006 | 10.97 | 11.06 | 10.97 | 11.05 | 2,560,148 | +0.02(+0.19%) |
Aug 10, 2006 | 11.00 | 11.04 | 10.92 | 11.03 | 4,675,973 | +0.03(+0.28%) |
Aug 09, 2006 | 10.98 | 11.07 | 10.93 | 11.00 | 4,104,341 | +0.12(+1.13%) |
Aug 08, 2006 | 10.84 | 10.94 | 10.82 | 10.88 | 3,517,648 | +0.05(+0.49%) |
Aug 07, 2006 | 10.95 | 11.01 | 10.81 | 10.82 | 4,050,190 | -0.17(-1.55%) |
Aug 04, 2006 | 10.96 | 11.01 | 10.92 | 11.00 | 3,892,041 | +0.07(+0.64%) |
Aug 03, 2006 | 10.87 | 10.94 | 10.81 | 10.93 | 5,742,850 | +0.03(+0.27%) |
Aug 02, 2006 | 10.94 | 10.99 | 10.89 | 10.90 | 5,268,762 | -0.07(-0.60%) |
Aug 01, 2006 | 10.94 | 11.01 | 10.90 | 10.96 | 4,597,077 | +0.02(+0.18%) |
Jul 31, 2006 | 10.92 | 10.99 | 10.89 | 10.94 | 3,438,036 | -0.02(-0.15%) |
Jul 28, 2006 | 10.97 | 11.02 | 10.92 | 10.96 | 5,207,439 | +0.05(+0.47%) |
Jul 27, 2006 | 10.98 | 11.11 | 10.89 | 10.91 | 5,433,725 | -0.06(-0.55%) |
Jul 26, 2006 | 10.88 | 10.98 | 10.85 | 10.97 | 6,189,684 | +0.09(+0.78%) |
Jul 25, 2006 | 10.75 | 10.91 | 10.73 | 10.88 | 5,126,034 | +0.08(+0.75%) |
Jul 24, 2006 | 10.84 | 10.86 | 10.78 | 10.80 | 5,069,731 | -0.03(-0.32%) |
Jul 21, 2006 | 10.86 | 10.86 | 10.77 | 10.84 | 5,723,127 | +0.07(+0.64%) |
Jul 20, 2006 | 10.67 | 10.79 | 10.66 | 10.77 | 4,580,581 | +0.10(+0.95%) |
Jul 19, 2006 | 10.46 | 10.69 | 10.46 | 10.67 | 5,635,625 | +0.21(+1.97%) |
Jul 18, 2006 | 10.57 | 10.57 | 10.40 | 10.46 | 5,570,357 | -0.11(-1.00%) |
Jul 17, 2006 | 10.54 | 10.63 | 10.53 | 10.57 | 6,159,919 | +0.02(+0.22%) |
Jul 14, 2006 | 10.46 | 10.57 | 10.41 | 10.54 | 5,266,252 | +0.09(+0.81%) |
Jul 13, 2006 | 10.48 | 10.55 | 10.44 | 10.46 | 5,362,361 | -0.02(-0.19%) |
Jul 12, 2006 | 10.55 | 10.55 | 10.45 | 10.48 | 4,501,327 | -0.06(-0.56%) |
Jul 11, 2006 | 10.51 | 10.55 | 10.45 | 10.54 | 5,251,907 | +0.01(+0.08%) |
Jul 10, 2006 | 10.53 | 10.55 | 10.48 | 10.53 | 5,237,204 | +0.02(+0.17%) |
Jul 07, 2006 | 10.48 | 10.58 | 10.46 | 10.51 | 5,890,241 | -0.00(-0.03%) |
Jul 06, 2006 | 10.46 | 10.51 | 10.40 | 10.51 | 5,885,220 | +0.05(+0.45%) |
Jul 05, 2006 | 10.45 | 10.52 | 10.40 | 10.46 | 5,209,949 | -0.08(-0.77%) |