Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 11.72 | 11.76 | 11.61 | 11.72 | 4,912,208 | +0.03(+0.24%) |
Aug 30, 2006 | 11.42 | 11.71 | 11.38 | 11.69 | 5,735,013 | +0.24(+2.07%) |
Aug 29, 2006 | 11.36 | 11.48 | 11.31 | 11.46 | 5,946,399 | +0.07(+0.60%) |
Aug 28, 2006 | 11.11 | 11.39 | 11.09 | 11.39 | 6,651,423 | +0.22(+2.00%) |
Aug 25, 2006 | 11.12 | 11.31 | 11.09 | 11.17 | 2,808,920 | +0.00(+0.03%) |
Aug 24, 2006 | 11.17 | 11.21 | 11.01 | 11.16 | 4,658,578 | +0.02(+0.15%) |
Aug 23, 2006 | 11.41 | 11.66 | 11.09 | 11.14 | 7,513,036 | -0.22(-1.93%) |
Aug 22, 2006 | 11.13 | 11.36 | 11.12 | 11.36 | 10,271,521 | +0.16(+1.47%) |
Aug 21, 2006 | 11.32 | 11.36 | 11.13 | 11.20 | 2,723,229 | -0.22(-1.95%) |
Aug 18, 2006 | 11.48 | 11.48 | 11.23 | 11.42 | 2,838,294 | -0.02(-0.21%) |
Aug 17, 2006 | 11.50 | 11.67 | 11.41 | 11.45 | 6,104,851 | -0.05(-0.42%) |
Aug 16, 2006 | 11.44 | 11.51 | 11.28 | 11.49 | 8,077,318 | +0.23(+2.07%) |
Aug 15, 2006 | 11.12 | 11.29 | 11.04 | 11.26 | 4,385,685 | +0.32(+2.95%) |
Aug 14, 2006 | 10.91 | 11.13 | 10.75 | 10.94 | 3,335,639 | +0.21(+1.98%) |
Aug 11, 2006 | 10.95 | 11.02 | 10.68 | 10.73 | 5,367,796 | -0.30(-2.74%) |
Aug 10, 2006 | 10.84 | 11.10 | 10.77 | 11.03 | 4,329,804 | +0.22(+2.03%) |
Aug 09, 2006 | 10.88 | 11.11 | 10.77 | 10.81 | 4,769,194 | +0.01(+0.13%) |
Aug 08, 2006 | 10.93 | 11.02 | 10.67 | 10.79 | 4,784,214 | -0.09(-0.85%) |
Aug 07, 2006 | 11.02 | 11.07 | 10.76 | 10.89 | 5,212,815 | -0.09(-0.84%) |
Aug 04, 2006 | 11.21 | 11.39 | 10.85 | 10.98 | 4,320,265 | -0.11(-0.96%) |
Aug 03, 2006 | 10.88 | 11.21 | 10.84 | 11.09 | 5,335,481 | +0.18(+1.64%) |
Aug 02, 2006 | 10.80 | 11.02 | 10.75 | 10.91 | 4,315,570 | +0.17(+1.60%) |
Aug 01, 2006 | 10.98 | 11.03 | 10.60 | 10.74 | 7,482,910 | -0.32(-2.86%) |
Jul 31, 2006 | 11.09 | 11.19 | 10.96 | 11.05 | 5,061,270 | -0.08(-0.74%) |
Jul 28, 2006 | 11.01 | 11.19 | 10.93 | 11.13 | 5,007,712 | +0.17(+1.53%) |
Jul 27, 2006 | 10.98 | 11.22 | 10.89 | 10.97 | 5,892,693 | +0.04(+0.34%) |
Jul 26, 2006 | 11.06 | 11.19 | 10.79 | 10.93 | 7,511,596 | -0.21(-1.88%) |
Jul 25, 2006 | 11.01 | 11.20 | 10.94 | 11.14 | 5,544,037 | +0.10(+0.87%) |
Jul 24, 2006 | 10.67 | 11.14 | 10.77 | 11.04 | 6,099,294 | +0.37(+3.44%) |
Jul 21, 2006 | 10.79 | 10.84 | 10.51 | 10.67 | 9,806,275 | -0.39(-3.53%) |
Jul 20, 2006 | 11.36 | 11.41 | 10.99 | 11.07 | 6,890,979 | -0.33(-2.89%) |
Jul 19, 2006 | 11.24 | 11.47 | 11.15 | 11.40 | 7,334,699 | +0.16(+1.44%) |
Jul 18, 2006 | 11.32 | 11.36 | 10.89 | 11.23 | 8,220,452 | -0.04(-0.40%) |
Jul 17, 2006 | 11.34 | 11.58 | 11.25 | 11.28 | 5,501,330 | -0.11(-0.93%) |
Jul 14, 2006 | 11.32 | 11.51 | 11.22 | 11.38 | 5,071,718 | +0.02(+0.15%) |
Jul 13, 2006 | 11.64 | 11.65 | 11.31 | 11.37 | 6,916,547 | -0.28(-2.39%) |
Jul 12, 2006 | 11.94 | 11.98 | 11.58 | 11.65 | 6,875,833 | -0.31(-2.61%) |
Jul 11, 2006 | 11.76 | 11.99 | 11.68 | 11.96 | 7,986,993 | +0.15(+1.25%) |
Jul 10, 2006 | 11.95 | 12.08 | 11.70 | 11.81 | 6,120,714 | -0.09(-0.75%) |
Jul 07, 2006 | 11.80 | 12.10 | 11.76 | 11.90 | 8,964,957 | +0.11(+0.96%) |
Jul 06, 2006 | 11.53 | 11.81 | 11.44 | 11.79 | 11,381,538 | +0.67(+5.99%) |
Jul 05, 2006 | 11.57 | 11.60 | 11.10 | 11.12 | 6,690,432 | -0.45(-3.88%) |
Jul 03, 2006 | 11.49 | 11.59 | 11.43 | 11.57 | 1,568,429 | +0.06(+0.51%) |
Jun 30, 2006 | 11.75 | 11.81 | 11.48 | 11.51 | 5,129,839 | -0.15(-1.29%) |
Jun 29, 2006 | 11.43 | 11.66 | 11.21 | 11.66 | 6,886,680 | +0.32(+2.78%) |
Jun 28, 2006 | 11.27 | 11.37 | 11.12 | 11.35 | 5,933,876 | +0.15(+1.32%) |
Jun 27, 2006 | 11.22 | 11.24 | 11.01 | 11.20 | 6,426,940 | +0.02(+0.21%) |
Jun 26, 2006 | 11.12 | 11.24 | 11.06 | 11.18 | 3,000,063 | +0.03(+0.31%) |
Jun 23, 2006 | 11.17 | 11.41 | 11.13 | 11.14 | 6,134,558 | +0.10(+0.93%) |
Jun 22, 2006 | 11.20 | 11.35 | 10.95 | 11.04 | 3,254,914 | -0.20(-1.77%) |
Jun 21, 2006 | 10.97 | 11.34 | 10.90 | 11.24 | 6,005,284 | +0.32(+2.92%) |
Jun 20, 2006 | 11.05 | 11.18 | 10.90 | 10.92 | 4,167,459 | -0.12(-1.09%) |
Jun 19, 2006 | 11.24 | 11.29 | 10.98 | 11.04 | 3,608,308 | -0.21(-1.83%) |
Jun 16, 2006 | 11.36 | 11.40 | 11.17 | 11.24 | 5,340,844 | -0.14(-1.24%) |
Jun 15, 2006 | 11.06 | 11.48 | 11.06 | 11.38 | 5,236,147 | +0.31(+2.82%) |
Jun 14, 2006 | 10.99 | 11.18 | 10.86 | 11.07 | 5,519,958 | +0.16(+1.51%) |
Jun 13, 2006 | 11.15 | 11.35 | 10.88 | 10.91 | 8,834,696 | -0.25(-2.27%) |
Jun 12, 2006 | 11.43 | 11.52 | 11.16 | 11.16 | 6,766,401 | -0.28(-2.46%) |
Jun 09, 2006 | 11.35 | 11.59 | 11.32 | 11.44 | 7,946,976 | +0.16(+1.46%) |
Jun 08, 2006 | 11.27 | 11.42 | 11.10 | 11.28 | 6,780,816 | -0.09(-0.78%) |
Jun 07, 2006 | 11.40 | 11.56 | 11.20 | 11.37 | 8,532,947 | -0.04(-0.39%) |
Jun 06, 2006 | 11.68 | 11.68 | 11.33 | 11.41 | 7,990,030 | -0.28(-2.38%) |
Jun 05, 2006 | 11.90 | 12.04 | 11.66 | 11.69 | 3,989,317 | -0.26(-2.18%) |
Jun 02, 2006 | 11.93 | 12.19 | 11.78 | 11.95 | 4,525,758 | -0.19(-1.53%) |