Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 10.75 | 10.81 | 10.65 | 10.65 | 5,485,947 | -0.10(-0.89%) |
Sep 28, 2006 | 10.91 | 10.93 | 10.73 | 10.74 | 4,704,447 | -0.16(-1.49%) |
Sep 27, 2006 | 10.77 | 10.91 | 10.75 | 10.91 | 3,647,481 | +0.13(+1.16%) |
Sep 26, 2006 | 10.80 | 10.86 | 10.73 | 10.78 | 2,655,881 | +0.03(+0.30%) |
Sep 25, 2006 | 10.68 | 10.78 | 10.60 | 10.75 | 4,948,306 | +0.13(+1.21%) |
Sep 22, 2006 | 10.73 | 10.73 | 10.61 | 10.62 | 3,872,665 | -0.11(-0.99%) |
Sep 21, 2006 | 10.72 | 10.77 | 10.65 | 10.73 | 3,593,250 | +0.06(+0.57%) |
Sep 20, 2006 | 10.83 | 10.83 | 10.67 | 10.67 | 4,129,095 | -0.07(-0.66%) |
Sep 19, 2006 | 10.73 | 10.77 | 10.69 | 10.74 | 3,387,460 | +0.04(+0.34%) |
Sep 18, 2006 | 10.77 | 10.78 | 10.63 | 10.70 | 4,174,707 | -0.04(-0.38%) |
Sep 15, 2006 | 10.70 | 10.75 | 10.59 | 10.74 | 9,144,922 | +0.09(+0.81%) |
Sep 14, 2006 | 10.73 | 10.77 | 10.62 | 10.66 | 5,800,918 | -0.06(-0.56%) |
Sep 13, 2006 | 10.71 | 10.76 | 10.58 | 10.72 | 5,949,245 | +0.05(+0.44%) |
Sep 12, 2006 | 10.73 | 10.74 | 10.59 | 10.67 | 6,836,693 | -0.03(-0.27%) |
Sep 11, 2006 | 10.93 | 10.93 | 10.69 | 10.70 | 5,708,617 | -0.12(-1.12%) |
Sep 08, 2006 | 10.92 | 10.95 | 10.81 | 10.82 | 4,450,172 | -0.06(-0.59%) |
Sep 07, 2006 | 10.89 | 10.96 | 10.86 | 10.88 | 5,844,015 | -0.04(-0.36%) |
Sep 06, 2006 | 11.05 | 11.05 | 10.92 | 10.92 | 4,858,879 | -0.15(-1.32%) |
Sep 05, 2006 | 11.08 | 11.08 | 10.98 | 11.07 | 4,656,680 | -0.01(-0.10%) |
Sep 01, 2006 | 11.12 | 11.13 | 11.05 | 11.08 | 2,826,475 | -0.04(-0.39%) |
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%) |