Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 11.35 | 11.38 | 11.16 | 11.18 | 5,930,782 | -0.18(-1.61%) |
Sep 28, 2006 | 11.10 | 11.39 | 10.97 | 11.36 | 7,046,685 | +0.22(+1.95%) |
Sep 27, 2006 | 11.09 | 11.29 | 11.09 | 11.14 | 9,792,415 | -0.01(-0.06%) |
Sep 26, 2006 | 10.97 | 11.18 | 10.91 | 11.15 | 7,130,148 | +0.19(+1.73%) |
Sep 25, 2006 | 10.76 | 10.99 | 10.74 | 10.96 | 9,117,956 | +0.21(+1.96%) |
Sep 22, 2006 | 10.87 | 10.91 | 10.68 | 10.75 | 9,466,823 | -0.13(-1.17%) |
Sep 21, 2006 | 11.24 | 11.32 | 10.78 | 10.88 | 14,533,010 | -0.31(-2.80%) |
Sep 20, 2006 | 11.34 | 11.41 | 11.13 | 11.19 | 18,907,278 | -0.39(-3.39%) |
Sep 19, 2006 | 11.78 | 11.78 | 11.52 | 11.58 | 6,215,184 | -0.18(-1.55%) |
Sep 18, 2006 | 11.63 | 11.86 | 11.59 | 11.77 | 7,439,150 | +0.10(+0.83%) |
Sep 15, 2006 | 12.00 | 12.05 | 11.51 | 11.67 | 13,333,117 | -0.26(-2.20%) |
Sep 14, 2006 | 11.95 | 12.12 | 11.89 | 11.93 | 5,405,032 | -0.09(-0.77%) |
Sep 13, 2006 | 12.04 | 12.07 | 11.88 | 12.02 | 4,101,470 | +0.03(+0.23%) |
Sep 12, 2006 | 11.71 | 12.07 | 11.68 | 12.00 | 4,978,034 | +0.29(+2.50%) |
Sep 11, 2006 | 11.34 | 11.80 | 11.31 | 11.70 | 5,408,765 | +0.33(+2.91%) |
Sep 08, 2006 | 11.36 | 11.46 | 11.26 | 11.37 | 6,889,747 | -0.02(-0.15%) |
Sep 07, 2006 | 11.60 | 11.64 | 11.37 | 11.39 | 5,171,991 | -0.25(-2.16%) |
Sep 06, 2006 | 11.72 | 11.85 | 11.64 | 11.64 | 4,779,360 | -0.27(-2.23%) |
Sep 05, 2006 | 11.76 | 11.92 | 11.69 | 11.91 | 4,931,007 | +0.11(+0.91%) |
Sep 01, 2006 | 11.78 | 11.92 | 11.72 | 11.80 | 5,930,150 | +0.02(+0.20%) |
Aug 31, 2006 | 11.78 | 11.81 | 11.67 | 11.78 | 4,889,190 | +0.03(+0.23%) |
Aug 30, 2006 | 11.47 | 11.76 | 11.44 | 11.75 | 5,708,140 | +0.24(+2.07%) |
Aug 29, 2006 | 11.41 | 11.53 | 11.36 | 11.51 | 5,918,535 | +0.07(+0.60%) |
Aug 28, 2006 | 11.16 | 11.44 | 11.15 | 11.44 | 6,620,255 | +0.22(+2.00%) |
Aug 25, 2006 | 11.17 | 11.37 | 11.14 | 11.22 | 2,795,758 | +0.00(+0.03%) |
Aug 24, 2006 | 11.22 | 11.26 | 11.07 | 11.21 | 4,636,749 | +0.02(+0.15%) |
Aug 23, 2006 | 11.46 | 11.71 | 11.14 | 11.20 | 7,477,831 | -0.22(-1.93%) |
Aug 22, 2006 | 11.18 | 11.42 | 11.17 | 11.42 | 10,223,390 | +0.17(+1.47%) |
Aug 21, 2006 | 11.38 | 11.41 | 11.18 | 11.25 | 2,710,468 | -0.22(-1.95%) |
Aug 18, 2006 | 11.54 | 11.54 | 11.29 | 11.48 | 2,824,994 | -0.02(-0.21%) |
Aug 17, 2006 | 11.56 | 11.72 | 11.47 | 11.50 | 6,076,245 | -0.05(-0.42%) |
Aug 16, 2006 | 11.49 | 11.56 | 11.33 | 11.55 | 8,039,469 | +0.23(+2.07%) |
Aug 15, 2006 | 11.17 | 11.35 | 11.09 | 11.31 | 4,365,134 | +0.32(+2.95%) |
Aug 14, 2006 | 10.96 | 11.19 | 10.80 | 10.99 | 3,320,009 | +0.21(+1.98%) |
Aug 11, 2006 | 11.00 | 11.07 | 10.74 | 10.78 | 5,342,643 | -0.30(-2.74%) |
Aug 10, 2006 | 10.89 | 11.15 | 10.82 | 11.08 | 4,309,515 | +0.22(+2.03%) |
Aug 09, 2006 | 10.93 | 11.16 | 10.82 | 10.86 | 4,746,846 | +0.01(+0.13%) |
Aug 08, 2006 | 10.98 | 11.08 | 10.72 | 10.85 | 4,761,796 | -0.09(-0.85%) |
Aug 07, 2006 | 11.07 | 11.12 | 10.81 | 10.94 | 5,188,388 | -0.09(-0.84%) |
Aug 04, 2006 | 11.26 | 11.45 | 10.90 | 11.03 | 4,300,021 | -0.11(-0.96%) |
Aug 03, 2006 | 10.94 | 11.26 | 10.89 | 11.14 | 5,310,480 | +0.18(+1.64%) |
Aug 02, 2006 | 10.86 | 11.08 | 10.80 | 10.96 | 4,295,348 | +0.17(+1.60%) |
Aug 01, 2006 | 11.03 | 11.08 | 10.65 | 10.79 | 7,447,846 | -0.32(-2.86%) |
Jul 31, 2006 | 11.14 | 11.24 | 11.01 | 11.10 | 5,037,554 | -0.08(-0.74%) |
Jul 28, 2006 | 11.06 | 11.24 | 10.98 | 11.19 | 4,984,247 | +0.17(+1.53%) |
Jul 27, 2006 | 11.03 | 11.27 | 10.95 | 11.02 | 5,865,081 | +0.04(+0.35%) |
Jul 26, 2006 | 11.11 | 11.24 | 10.84 | 10.98 | 7,476,398 | -0.21(-1.88%) |
Jul 25, 2006 | 11.07 | 11.25 | 10.99 | 11.19 | 5,518,059 | +0.10(+0.87%) |
Jul 24, 2006 | 10.72 | 11.20 | 10.82 | 11.09 | 6,070,713 | +0.37(+3.44%) |
Jul 21, 2006 | 10.85 | 10.89 | 10.56 | 10.72 | 9,760,324 | -0.39(-3.53%) |
Jul 20, 2006 | 11.41 | 11.46 | 11.05 | 11.12 | 6,858,689 | -0.33(-2.89%) |
Jul 19, 2006 | 11.29 | 11.52 | 11.20 | 11.45 | 7,300,330 | +0.16(+1.44%) |
Jul 18, 2006 | 11.38 | 11.41 | 10.95 | 11.29 | 8,181,933 | -0.04(-0.40%) |
Jul 17, 2006 | 11.40 | 11.64 | 11.31 | 11.33 | 5,475,551 | -0.11(-0.93%) |
Jul 14, 2006 | 11.38 | 11.56 | 11.28 | 11.44 | 5,047,953 | +0.02(+0.15%) |
Jul 13, 2006 | 11.70 | 11.71 | 11.36 | 11.42 | 6,884,137 | -0.28(-2.39%) |
Jul 12, 2006 | 12.00 | 12.03 | 11.63 | 11.70 | 6,843,614 | -0.31(-2.61%) |
Jul 11, 2006 | 11.81 | 12.05 | 11.73 | 12.01 | 7,949,567 | +0.15(+1.25%) |
Jul 10, 2006 | 12.00 | 12.14 | 11.76 | 11.87 | 6,092,034 | -0.09(-0.75%) |
Jul 07, 2006 | 11.86 | 12.15 | 11.81 | 11.96 | 8,922,949 | +0.11(+0.96%) |
Jul 06, 2006 | 11.58 | 11.87 | 11.50 | 11.84 | 11,328,206 | +0.67(+5.99%) |
Jul 05, 2006 | 11.62 | 11.65 | 11.15 | 11.17 | 6,659,082 | -0.45(-3.88%) |