Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 12.20 | 12.20 | 12.08 | 12.13 | 3,155,397 | -0.03(-0.24%) |
Sep 28, 2006 | 12.17 | 12.22 | 12.07 | 12.16 | 3,832,562 | +0.03(+0.24%) |
Sep 27, 2006 | 11.98 | 12.15 | 11.98 | 12.13 | 5,693,556 | +0.10(+0.87%) |
Sep 26, 2006 | 11.90 | 12.06 | 11.86 | 12.03 | 3,757,904 | +0.14(+1.17%) |
Sep 25, 2006 | 11.74 | 11.94 | 11.72 | 11.89 | 8,798,106 | +0.24(+2.08%) |
Sep 22, 2006 | 11.71 | 11.74 | 11.61 | 11.65 | 4,859,005 | -0.09(-0.76%) |
Sep 21, 2006 | 11.53 | 12.04 | 11.66 | 11.74 | 16,452,335 | +0.21(+1.81%) |
Sep 20, 2006 | 11.48 | 11.58 | 11.46 | 11.53 | 5,287,580 | +0.04(+0.39%) |
Sep 19, 2006 | 11.51 | 11.56 | 11.45 | 11.48 | 6,012,365 | -0.07(-0.60%) |
Sep 18, 2006 | 11.58 | 11.60 | 11.53 | 11.55 | 5,701,224 | -0.02(-0.17%) |
Sep 15, 2006 | 11.65 | 11.70 | 11.57 | 11.57 | 5,779,312 | -0.07(-0.64%) |
Sep 14, 2006 | 11.66 | 11.69 | 11.64 | 11.65 | 4,246,206 | -0.03(-0.25%) |
Sep 13, 2006 | 11.62 | 11.72 | 11.59 | 11.68 | 2,670,929 | +0.03(+0.26%) |
Sep 12, 2006 | 11.65 | 11.67 | 11.61 | 11.65 | 3,744,184 | +0.00(+0.00%) |
Sep 11, 2006 | 11.67 | 11.72 | 11.64 | 11.65 | 3,283,727 | -0.01(-0.08%) |
Sep 08, 2006 | 11.69 | 11.74 | 11.62 | 11.66 | 4,888,666 | -0.01(-0.04%) |
Sep 07, 2006 | 11.69 | 11.72 | 11.65 | 11.66 | 4,267,595 | -0.02(-0.17%) |
Sep 06, 2006 | 11.69 | 11.72 | 11.65 | 11.68 | 3,924,774 | -0.05(-0.46%) |
Sep 05, 2006 | 11.82 | 11.82 | 11.71 | 11.74 | 3,646,725 | -0.09(-0.80%) |
Sep 01, 2006 | 11.86 | 11.87 | 11.74 | 11.83 | 2,523,631 | +0.03(+0.29%) |
Aug 31, 2006 | 11.82 | 11.89 | 11.72 | 11.80 | 2,687,878 | -0.01(-0.13%) |
Aug 30, 2006 | 11.85 | 11.90 | 11.80 | 11.81 | 2,571,654 | -0.03(-0.29%) |
Aug 29, 2006 | 11.81 | 11.86 | 11.75 | 11.84 | 3,587,201 | +0.04(+0.38%) |
Aug 28, 2006 | 11.77 | 11.82 | 11.68 | 11.80 | 3,873,725 | +0.04(+0.38%) |
Aug 25, 2006 | 11.53 | 11.82 | 11.53 | 11.76 | 6,399,173 | +0.23(+1.98%) |
Aug 24, 2006 | 11.43 | 11.56 | 11.43 | 11.53 | 6,785,375 | +0.09(+0.82%) |
Aug 23, 2006 | 11.27 | 11.45 | 11.24 | 11.43 | 4,215,132 | +0.17(+1.54%) |
Aug 22, 2006 | 11.34 | 11.35 | 11.26 | 11.26 | 2,199,778 | -0.08(-0.70%) |
Aug 21, 2006 | 11.26 | 11.42 | 11.26 | 11.34 | 3,230,458 | +0.09(+0.79%) |
Aug 18, 2006 | 11.27 | 11.31 | 11.20 | 11.25 | 2,452,202 | +0.02(+0.18%) |
Aug 17, 2006 | 11.23 | 11.28 | 11.17 | 11.23 | 1,938,275 | -0.02(-0.18%) |
Aug 16, 2006 | 11.34 | 11.35 | 11.17 | 11.25 | 1,902,358 | -0.04(-0.39%) |
Aug 15, 2006 | 11.26 | 11.33 | 11.24 | 11.29 | 3,031,505 | +0.04(+0.35%) |
Aug 14, 2006 | 11.08 | 11.30 | 11.07 | 11.26 | 4,927,205 | +0.17(+1.57%) |
Aug 11, 2006 | 11.02 | 11.08 | 11.00 | 11.08 | 2,061,359 | +0.01(+0.13%) |
Aug 10, 2006 | 10.95 | 11.07 | 10.88 | 11.07 | 4,188,498 | +0.12(+1.13%) |
Aug 09, 2006 | 10.95 | 11.04 | 10.93 | 10.94 | 3,436,876 | +0.01(+0.09%) |
Aug 08, 2006 | 10.90 | 10.94 | 10.86 | 10.93 | 4,054,719 | +0.05(+0.45%) |
Aug 07, 2006 | 10.80 | 10.89 | 10.74 | 10.88 | 3,909,238 | +0.04(+0.41%) |
Aug 04, 2006 | 10.73 | 10.84 | 10.71 | 10.84 | 3,204,429 | +0.16(+1.53%) |
Aug 03, 2006 | 10.74 | 10.78 | 10.66 | 10.68 | 3,234,090 | -0.06(-0.60%) |
Aug 02, 2006 | 10.64 | 10.75 | 10.58 | 10.74 | 2,988,325 | +0.07(+0.65%) |
Aug 01, 2006 | 10.61 | 10.70 | 10.54 | 10.67 | 3,894,104 | +0.01(+0.14%) |
Jul 31, 2006 | 10.71 | 10.73 | 10.62 | 10.66 | 4,020,215 | -0.12(-1.10%) |
Jul 28, 2006 | 10.58 | 10.78 | 10.58 | 10.77 | 3,228,037 | +0.24(+2.31%) |
Jul 27, 2006 | 10.73 | 10.75 | 10.50 | 10.53 | 3,563,391 | -0.23(-2.16%) |
Jul 26, 2006 | 10.86 | 10.89 | 10.74 | 10.76 | 3,465,529 | -0.12(-1.09%) |
Jul 25, 2006 | 10.77 | 10.90 | 10.75 | 10.88 | 2,851,722 | +0.04(+0.37%) |
Jul 24, 2006 | 10.86 | 10.86 | 10.75 | 10.84 | 2,618,467 | -0.01(-0.09%) |
Jul 21, 2006 | 10.88 | 10.91 | 10.80 | 10.85 | 4,259,725 | -0.02(-0.23%) |
Jul 20, 2006 | 10.93 | 11.00 | 10.86 | 10.88 | 4,347,700 | -0.08(-0.72%) |
Jul 19, 2006 | 10.92 | 11.04 | 10.90 | 10.96 | 2,471,774 | +0.04(+0.41%) |
Jul 18, 2006 | 10.92 | 10.92 | 10.81 | 10.91 | 2,938,082 | -0.00(-0.05%) |
Jul 17, 2006 | 10.83 | 10.97 | 10.82 | 10.92 | 1,863,213 | +0.06(+0.55%) |
Jul 14, 2006 | 10.86 | 10.89 | 10.83 | 10.86 | 3,167,302 | -0.04(-0.41%) |
Jul 13, 2006 | 11.05 | 11.11 | 10.88 | 10.90 | 2,806,120 | -0.14(-1.26%) |
Jul 12, 2006 | 11.08 | 11.12 | 10.97 | 11.04 | 2,690,703 | -0.03(-0.27%) |
Jul 11, 2006 | 11.05 | 11.14 | 10.96 | 11.07 | 3,866,057 | +0.02(+0.22%) |
Jul 10, 2006 | 10.84 | 11.10 | 10.84 | 11.05 | 5,913,898 | +0.21(+1.97%) |
Jul 07, 2006 | 10.88 | 10.90 | 10.77 | 10.83 | 4,181,839 | -0.07(-0.64%) |
Jul 06, 2006 | 10.94 | 11.00 | 10.79 | 10.90 | 4,261,541 | -0.06(-0.59%) |
Jul 05, 2006 | 10.97 | 11.10 | 10.94 | 10.97 | 3,819,447 | +0.02(+0.18%) |