Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 12.09 | 12.09 | 11.97 | 12.02 | 3,184,991 | -0.03(-0.24%) |
Sep 28, 2006 | 12.06 | 12.11 | 11.96 | 12.05 | 3,868,507 | +0.03(+0.25%) |
Sep 27, 2006 | 11.87 | 12.03 | 11.87 | 12.02 | 5,746,956 | +0.10(+0.87%) |
Sep 26, 2006 | 11.79 | 11.95 | 11.75 | 11.92 | 3,793,149 | +0.14(+1.17%) |
Sep 25, 2006 | 11.63 | 11.83 | 11.61 | 11.78 | 8,880,622 | +0.24(+2.09%) |
Sep 22, 2006 | 11.60 | 11.63 | 11.50 | 11.54 | 4,904,577 | -0.09(-0.76%) |
Sep 21, 2006 | 11.42 | 11.93 | 11.55 | 11.63 | 16,606,639 | +0.21(+1.81%) |
Sep 20, 2006 | 11.38 | 11.47 | 11.35 | 11.42 | 5,337,172 | +0.04(+0.39%) |
Sep 19, 2006 | 11.41 | 11.45 | 11.34 | 11.38 | 6,068,754 | -0.07(-0.60%) |
Sep 18, 2006 | 11.47 | 11.49 | 11.42 | 11.45 | 5,754,695 | -0.02(-0.17%) |
Sep 15, 2006 | 11.54 | 11.59 | 11.46 | 11.46 | 5,833,515 | -0.07(-0.64%) |
Sep 14, 2006 | 11.55 | 11.58 | 11.53 | 11.54 | 4,286,031 | -0.03(-0.25%) |
Sep 13, 2006 | 11.51 | 11.61 | 11.48 | 11.57 | 2,695,979 | +0.03(+0.25%) |
Sep 12, 2006 | 11.54 | 11.56 | 11.50 | 11.54 | 3,779,300 | +0.00(+0.00%) |
Sep 11, 2006 | 11.56 | 11.61 | 11.53 | 11.54 | 3,314,525 | -0.01(-0.08%) |
Sep 08, 2006 | 11.58 | 11.63 | 11.51 | 11.55 | 4,934,516 | -0.00(-0.04%) |
Sep 07, 2006 | 11.58 | 11.61 | 11.54 | 11.55 | 4,307,620 | -0.02(-0.17%) |
Sep 06, 2006 | 11.58 | 11.61 | 11.54 | 11.57 | 3,961,584 | -0.05(-0.47%) |
Sep 05, 2006 | 11.71 | 11.71 | 11.60 | 11.63 | 3,680,927 | -0.09(-0.80%) |
Sep 01, 2006 | 11.75 | 11.76 | 11.63 | 11.72 | 2,547,300 | +0.03(+0.29%) |
Aug 31, 2006 | 11.71 | 11.78 | 11.61 | 11.69 | 2,713,087 | -0.01(-0.13%) |
Aug 30, 2006 | 11.74 | 11.79 | 11.69 | 11.70 | 2,595,774 | -0.03(-0.29%) |
Aug 29, 2006 | 11.70 | 11.75 | 11.64 | 11.73 | 3,620,845 | +0.04(+0.38%) |
Aug 28, 2006 | 11.66 | 11.71 | 11.57 | 11.69 | 3,910,056 | +0.04(+0.38%) |
Aug 25, 2006 | 11.42 | 11.71 | 11.42 | 11.65 | 6,459,190 | +0.23(+1.98%) |
Aug 24, 2006 | 11.33 | 11.45 | 11.32 | 11.42 | 6,849,014 | +0.09(+0.82%) |
Aug 23, 2006 | 11.17 | 11.35 | 11.14 | 11.33 | 4,254,666 | +0.17(+1.54%) |
Aug 22, 2006 | 11.24 | 11.24 | 11.16 | 11.16 | 2,220,410 | -0.08(-0.70%) |
Aug 21, 2006 | 11.16 | 11.32 | 11.16 | 11.23 | 3,260,756 | +0.09(+0.79%) |
Aug 18, 2006 | 11.17 | 11.21 | 11.09 | 11.15 | 2,475,201 | +0.02(+0.18%) |
Aug 17, 2006 | 11.12 | 11.17 | 11.06 | 11.13 | 1,956,453 | -0.02(-0.18%) |
Aug 16, 2006 | 11.24 | 11.24 | 11.06 | 11.15 | 1,920,200 | -0.04(-0.40%) |
Aug 15, 2006 | 11.15 | 11.23 | 11.14 | 11.19 | 3,059,937 | +0.04(+0.35%) |
Aug 14, 2006 | 10.98 | 11.19 | 10.97 | 11.15 | 4,973,417 | +0.17(+1.57%) |
Aug 11, 2006 | 10.91 | 10.98 | 10.90 | 10.98 | 2,080,692 | +0.01(+0.13%) |
Aug 10, 2006 | 10.85 | 10.97 | 10.78 | 10.96 | 4,227,781 | +0.12(+1.13%) |
Aug 09, 2006 | 10.85 | 10.93 | 10.83 | 10.84 | 3,469,110 | +0.01(+0.09%) |
Aug 08, 2006 | 10.80 | 10.84 | 10.76 | 10.83 | 4,092,748 | +0.05(+0.46%) |
Aug 07, 2006 | 10.70 | 10.79 | 10.64 | 10.78 | 3,945,902 | +0.04(+0.41%) |
Aug 04, 2006 | 10.63 | 10.74 | 10.61 | 10.74 | 3,234,483 | +0.16(+1.53%) |
Aug 03, 2006 | 10.64 | 10.68 | 10.56 | 10.58 | 3,264,422 | -0.06(-0.60%) |
Aug 02, 2006 | 10.54 | 10.65 | 10.48 | 10.64 | 3,016,352 | +0.07(+0.65%) |
Aug 01, 2006 | 10.51 | 10.61 | 10.44 | 10.57 | 3,930,627 | +0.01(+0.14%) |
Jul 31, 2006 | 10.61 | 10.63 | 10.52 | 10.56 | 4,057,920 | -0.12(-1.10%) |
Jul 28, 2006 | 10.48 | 10.68 | 10.48 | 10.67 | 3,258,312 | +0.24(+2.31%) |
Jul 27, 2006 | 10.63 | 10.65 | 10.40 | 10.43 | 3,596,812 | -0.23(-2.16%) |
Jul 26, 2006 | 10.76 | 10.79 | 10.64 | 10.66 | 3,498,032 | -0.12(-1.09%) |
Jul 25, 2006 | 10.67 | 10.80 | 10.65 | 10.78 | 2,878,467 | +0.04(+0.36%) |
Jul 24, 2006 | 10.76 | 10.76 | 10.65 | 10.74 | 2,643,025 | -0.01(-0.09%) |
Jul 21, 2006 | 10.78 | 10.81 | 10.70 | 10.75 | 4,299,677 | -0.02(-0.23%) |
Jul 20, 2006 | 10.83 | 10.90 | 10.76 | 10.78 | 4,388,477 | -0.08(-0.72%) |
Jul 19, 2006 | 10.82 | 10.93 | 10.80 | 10.86 | 2,494,957 | +0.04(+0.41%) |
Jul 18, 2006 | 10.82 | 10.82 | 10.71 | 10.81 | 2,965,638 | -0.00(-0.05%) |
Jul 17, 2006 | 10.73 | 10.87 | 10.72 | 10.82 | 1,880,688 | +0.06(+0.55%) |
Jul 14, 2006 | 10.76 | 10.79 | 10.73 | 10.76 | 3,197,007 | -0.04(-0.41%) |
Jul 13, 2006 | 10.94 | 11.01 | 10.78 | 10.80 | 2,832,438 | -0.14(-1.26%) |
Jul 12, 2006 | 10.97 | 11.01 | 10.87 | 10.94 | 2,715,939 | -0.03(-0.27%) |
Jul 11, 2006 | 10.94 | 11.03 | 10.86 | 10.97 | 3,902,316 | +0.02(+0.22%) |
Jul 10, 2006 | 10.74 | 10.99 | 10.74 | 10.94 | 5,969,363 | +0.21(+1.97%) |
Jul 07, 2006 | 10.78 | 10.80 | 10.67 | 10.73 | 4,221,060 | -0.07(-0.64%) |
Jul 06, 2006 | 10.84 | 10.90 | 10.69 | 10.80 | 4,301,510 | -0.06(-0.59%) |
Jul 05, 2006 | 10.87 | 11.00 | 10.84 | 10.87 | 3,855,269 | +0.02(+0.18%) |