Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 11.59 | 11.81 | 11.51 | 11.56 | 2,228,832 | -0.30(-2.51%) |
Sep 28, 2006 | 11.96 | 12.13 | 11.81 | 11.86 | 2,207,537 | -0.22(-1.82%) |
Sep 27, 2006 | 11.98 | 12.18 | 11.66 | 12.08 | 3,281,370 | +0.16(+1.36%) |
Sep 26, 2006 | 11.75 | 11.97 | 11.63 | 11.92 | 2,544,701 | +0.41(+3.55%) |
Sep 25, 2006 | 11.58 | 11.58 | 11.20 | 11.51 | 2,699,010 | -0.07(-0.62%) |
Sep 22, 2006 | 11.62 | 11.77 | 11.52 | 11.58 | 3,113,636 | +0.25(+2.23%) |
Sep 21, 2006 | 11.49 | 11.56 | 11.20 | 11.33 | 3,776,546 | -0.08(-0.68%) |
Sep 20, 2006 | 11.54 | 11.75 | 11.39 | 11.41 | 2,720,150 | +0.03(+0.23%) |
Sep 19, 2006 | 11.70 | 11.77 | 11.38 | 11.38 | 3,423,797 | -0.32(-2.77%) |
Sep 18, 2006 | 11.30 | 11.70 | 11.17 | 11.70 | 4,506,425 | +0.30(+2.67%) |
Sep 15, 2006 | 11.43 | 11.54 | 11.18 | 11.40 | 5,193,407 | +0.17(+1.56%) |
Sep 14, 2006 | 11.67 | 11.73 | 11.19 | 11.22 | 6,932,618 | -0.41(-3.56%) |
Sep 13, 2006 | 11.44 | 11.78 | 11.41 | 11.64 | 4,119,265 | +0.03(+0.28%) |
Sep 12, 2006 | 11.54 | 11.84 | 11.43 | 11.61 | 5,585,504 | -0.17(-1.49%) |
Sep 11, 2006 | 11.99 | 12.13 | 11.74 | 11.78 | 6,371,243 | -0.92(-7.24%) |
Sep 08, 2006 | 12.88 | 13.03 | 12.64 | 12.70 | 3,921,750 | -0.59(-4.44%) |
Sep 07, 2006 | 13.47 | 13.63 | 13.21 | 13.29 | 3,458,362 | -0.73(-5.22%) |
Sep 06, 2006 | 14.00 | 14.33 | 13.97 | 14.02 | 2,634,972 | -0.21(-1.46%) |
Sep 05, 2006 | 13.64 | 14.29 | 13.61 | 14.23 | 4,866,273 | +1.06(+8.02%) |
Sep 01, 2006 | 12.99 | 13.45 | 12.80 | 13.17 | 2,357,216 | +0.29(+2.26%) |
Aug 31, 2006 | 13.03 | 13.03 | 12.66 | 12.88 | 3,110,550 | -0.16(-1.24%) |
Aug 30, 2006 | 13.09 | 13.12 | 12.83 | 13.05 | 2,641,298 | +0.19(+1.51%) |
Aug 29, 2006 | 12.84 | 12.89 | 12.49 | 12.85 | 2,546,090 | -0.03(-0.25%) |
Aug 28, 2006 | 13.09 | 13.12 | 12.83 | 12.88 | 1,897,068 | -0.36(-2.74%) |
Aug 25, 2006 | 13.21 | 13.45 | 13.16 | 13.25 | 1,299,123 | +0.12(+0.89%) |
Aug 24, 2006 | 13.37 | 13.49 | 13.08 | 13.13 | 1,815,748 | -0.16(-1.17%) |
Aug 23, 2006 | 13.56 | 13.65 | 13.15 | 13.29 | 2,159,856 | -0.05(-0.34%) |
Aug 22, 2006 | 13.21 | 13.52 | 13.12 | 13.33 | 2,370,795 | +0.03(+0.19%) |
Aug 21, 2006 | 12.75 | 13.40 | 12.73 | 13.30 | 3,347,568 | +0.78(+6.21%) |
Aug 18, 2006 | 12.47 | 12.57 | 12.13 | 12.53 | 4,243,175 | -0.15(-1.18%) |
Aug 17, 2006 | 13.03 | 13.14 | 12.55 | 12.68 | 3,268,254 | -0.38(-2.93%) |
Aug 16, 2006 | 13.17 | 13.31 | 13.01 | 13.06 | 3,873,452 | +0.02(+0.15%) |
Aug 15, 2006 | 12.90 | 13.12 | 12.87 | 13.04 | 3,209,153 | +0.08(+0.65%) |
Aug 14, 2006 | 13.02 | 13.22 | 12.88 | 12.95 | 3,329,051 | -0.43(-3.20%) |
Aug 11, 2006 | 13.91 | 14.00 | 13.27 | 13.38 | 2,645,927 | -0.47(-3.41%) |
Aug 10, 2006 | 13.84 | 13.93 | 13.63 | 13.86 | 1,962,649 | -0.05(-0.37%) |
Aug 09, 2006 | 14.00 | 14.19 | 13.71 | 13.91 | 2,674,937 | +0.23(+1.71%) |
Aug 08, 2006 | 13.74 | 13.96 | 13.58 | 13.67 | 2,595,006 | -0.18(-1.26%) |
Aug 07, 2006 | 13.82 | 14.13 | 13.75 | 13.85 | 1,397,417 | +0.15(+1.09%) |
Aug 04, 2006 | 14.26 | 14.32 | 13.65 | 13.70 | 2,707,188 | -0.38(-2.72%) |
Aug 03, 2006 | 14.39 | 14.42 | 13.93 | 14.08 | 3,516,999 | -0.70(-4.73%) |
Aug 02, 2006 | 14.36 | 14.84 | 14.00 | 14.78 | 3,630,107 | +0.69(+4.92%) |
Aug 01, 2006 | 13.54 | 14.13 | 13.42 | 14.09 | 2,982,629 | +0.58(+4.27%) |
Jul 31, 2006 | 13.61 | 13.73 | 13.45 | 13.51 | 2,061,098 | -0.22(-1.60%) |
Jul 28, 2006 | 13.45 | 13.79 | 13.38 | 13.73 | 2,064,802 | +0.48(+3.62%) |
Jul 27, 2006 | 13.90 | 13.95 | 13.16 | 13.25 | 3,261,618 | -0.44(-3.22%) |
Jul 26, 2006 | 13.33 | 13.82 | 13.24 | 13.69 | 2,998,214 | +0.06(+0.43%) |
Jul 25, 2006 | 13.45 | 13.76 | 13.13 | 13.63 | 3,329,514 | +0.10(+0.72%) |
Jul 24, 2006 | 13.16 | 13.57 | 12.97 | 13.54 | 4,497,321 | +0.18(+1.36%) |
Jul 21, 2006 | 14.33 | 14.34 | 13.36 | 13.36 | 6,971,966 | -0.98(-6.83%) |
Jul 20, 2006 | 14.92 | 15.03 | 14.33 | 14.33 | 3,258,841 | -0.89(-5.87%) |
Jul 19, 2006 | 14.55 | 15.23 | 14.49 | 15.23 | 4,429,117 | +0.52(+3.52%) |
Jul 18, 2006 | 15.21 | 15.27 | 14.51 | 14.71 | 3,597,394 | -0.42(-2.78%) |
Jul 17, 2006 | 15.07 | 15.37 | 15.03 | 15.13 | 4,775,848 | +0.14(+0.91%) |
Jul 14, 2006 | 15.03 | 15.13 | 14.77 | 15.00 | 2,266,637 | +0.12(+0.83%) |
Jul 13, 2006 | 15.22 | 15.36 | 14.69 | 14.87 | 3,353,895 | -0.62(-3.98%) |
Jul 12, 2006 | 15.62 | 15.86 | 15.31 | 15.49 | 4,377,732 | -0.13(-0.83%) |
Jul 11, 2006 | 15.40 | 15.62 | 15.24 | 15.62 | 2,412,767 | +0.34(+2.21%) |
Jul 10, 2006 | 15.12 | 15.46 | 15.03 | 15.28 | 2,714,132 | +0.05(+0.30%) |
Jul 07, 2006 | 15.31 | 15.86 | 15.16 | 15.24 | 3,914,960 | -0.08(-0.51%) |
Jul 06, 2006 | 15.09 | 15.35 | 14.98 | 15.31 | 3,322,879 | +0.31(+2.07%) |
Jul 05, 2006 | 15.50 | 15.51 | 14.79 | 15.00 | 5,194,950 | -0.48(-3.10%) |