Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 03, 2006 | 10.43 | 10.54 | 10.38 | 10.54 | 1,710,590 | +0.12(+1.12%) |
Jun 30, 2006 | 10.49 | 10.53 | 10.41 | 10.43 | 5,253,700 | -0.07(-0.63%) |
Jun 29, 2006 | 10.31 | 10.50 | 10.28 | 10.49 | 6,128,719 | +0.25(+2.48%) |
Jun 28, 2006 | 10.20 | 10.28 | 10.20 | 10.24 | 3,469,235 | +0.04(+0.41%) |
Jun 27, 2006 | 10.26 | 10.36 | 10.19 | 10.20 | 4,529,299 | -0.07(-0.69%) |
Jun 26, 2006 | 10.16 | 10.27 | 10.16 | 10.27 | 3,520,876 | +0.14(+1.34%) |
Jun 23, 2006 | 10.01 | 10.28 | 10.01 | 10.13 | 4,658,042 | +0.10(+1.03%) |
Jun 22, 2006 | 10.09 | 10.10 | 9.990 | 10.03 | 5,725,637 | -0.10(-0.96%) |
Jun 21, 2006 | 10.15 | 10.22 | 10.08 | 10.13 | 3,859,766 | +0.01(+0.06%) |
Jun 20, 2006 | 10.21 | 10.26 | 10.09 | 10.12 | 4,468,335 | -0.05(-0.45%) |
Jun 19, 2006 | 10.37 | 10.37 | 10.11 | 10.17 | 3,922,165 | -0.15(-1.47%) |
Jun 16, 2006 | 10.24 | 10.35 | 10.24 | 10.32 | 4,750,564 | +0.09(+0.85%) |
Jun 15, 2006 | 10.08 | 10.28 | 10.04 | 10.23 | 5,784,450 | +0.22(+2.21%) |
Jun 14, 2006 | 10.10 | 10.16 | 9.963 | 10.01 | 5,781,581 | -0.13(-1.31%) |
Jun 13, 2006 | 10.18 | 10.24 | 10.08 | 10.14 | 6,508,492 | -0.03(-0.33%) |
Jun 12, 2006 | 10.15 | 10.25 | 10.13 | 10.18 | 3,555,661 | +0.03(+0.27%) |
Jun 09, 2006 | 10.09 | 10.20 | 10.08 | 10.15 | 6,450,755 | +0.02(+0.21%) |
Jun 08, 2006 | 10.10 | 10.16 | 10.06 | 10.13 | 7,716,305 | -0.03(-0.27%) |
Jun 07, 2006 | 10.30 | 10.33 | 10.16 | 10.16 | 5,043,911 | -0.15(-1.42%) |
Jun 06, 2006 | 10.29 | 10.35 | 10.18 | 10.30 | 5,757,554 | +0.01(+0.14%) |
Jun 05, 2006 | 10.35 | 10.42 | 10.28 | 10.29 | 5,419,739 | -0.06(-0.54%) |
Jun 02, 2006 | 10.25 | 10.35 | 10.16 | 10.35 | 5,074,035 | +0.13(+1.27%) |