Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 12.34 | 12.34 | 12.22 | 12.27 | 3,119,863 | -0.03(-0.24%) |
Sep 28, 2006 | 12.31 | 12.36 | 12.21 | 12.30 | 3,789,403 | +0.03(+0.24%) |
Sep 27, 2006 | 12.12 | 12.29 | 12.12 | 12.27 | 5,629,440 | +0.11(+0.87%) |
Sep 26, 2006 | 12.03 | 12.20 | 12.00 | 12.17 | 3,715,586 | +0.14(+1.17%) |
Sep 25, 2006 | 11.87 | 12.08 | 11.85 | 12.02 | 8,699,028 | +0.25(+2.09%) |
Sep 22, 2006 | 11.84 | 11.87 | 11.74 | 11.78 | 4,804,286 | -0.09(-0.76%) |
Sep 21, 2006 | 11.66 | 12.18 | 11.79 | 11.87 | 16,267,061 | +0.21(+1.81%) |
Sep 20, 2006 | 11.61 | 11.71 | 11.59 | 11.66 | 5,228,035 | +0.05(+0.39%) |
Sep 19, 2006 | 11.64 | 11.69 | 11.58 | 11.61 | 5,944,658 | -0.07(-0.60%) |
Sep 18, 2006 | 11.71 | 11.73 | 11.66 | 11.68 | 5,637,021 | -0.02(-0.17%) |
Sep 15, 2006 | 11.78 | 11.83 | 11.70 | 11.70 | 5,714,230 | -0.08(-0.64%) |
Sep 14, 2006 | 11.79 | 11.82 | 11.77 | 11.78 | 4,198,389 | -0.03(-0.25%) |
Sep 13, 2006 | 11.75 | 11.85 | 11.72 | 11.81 | 2,640,851 | +0.03(+0.26%) |
Sep 12, 2006 | 11.78 | 11.80 | 11.74 | 11.78 | 3,702,019 | +0.00(+0.00%) |
Sep 11, 2006 | 11.80 | 11.85 | 11.77 | 11.78 | 3,246,748 | -0.01(-0.09%) |
Sep 08, 2006 | 11.82 | 11.87 | 11.75 | 11.79 | 4,833,613 | -0.01(-0.04%) |
Sep 07, 2006 | 11.82 | 11.85 | 11.78 | 11.79 | 4,219,536 | -0.02(-0.17%) |
Sep 06, 2006 | 11.82 | 11.85 | 11.78 | 11.81 | 3,880,577 | -0.06(-0.47%) |
Sep 05, 2006 | 11.95 | 11.95 | 11.84 | 11.87 | 3,605,658 | -0.10(-0.80%) |
Sep 01, 2006 | 11.99 | 12.00 | 11.87 | 11.96 | 2,495,212 | +0.04(+0.29%) |
Aug 31, 2006 | 11.95 | 12.03 | 11.85 | 11.93 | 2,657,609 | -0.01(-0.13%) |
Aug 30, 2006 | 11.99 | 12.04 | 11.93 | 11.94 | 2,542,694 | -0.04(-0.29%) |
Aug 29, 2006 | 11.94 | 11.99 | 11.88 | 11.98 | 3,546,804 | +0.05(+0.38%) |
Aug 28, 2006 | 11.90 | 11.96 | 11.81 | 11.93 | 3,830,102 | +0.05(+0.38%) |
Aug 25, 2006 | 11.66 | 11.95 | 11.66 | 11.89 | 6,327,110 | +0.23(+1.98%) |
Aug 24, 2006 | 11.56 | 11.69 | 11.56 | 11.66 | 6,708,963 | +0.10(+0.82%) |
Aug 23, 2006 | 11.40 | 11.58 | 11.37 | 11.56 | 4,167,665 | +0.18(+1.54%) |
Aug 22, 2006 | 11.47 | 11.48 | 11.39 | 11.39 | 2,175,006 | -0.08(-0.70%) |
Aug 21, 2006 | 11.39 | 11.55 | 11.39 | 11.47 | 3,194,079 | +0.09(+0.79%) |
Aug 18, 2006 | 11.40 | 11.44 | 11.32 | 11.38 | 2,424,587 | +0.02(+0.18%) |
Aug 17, 2006 | 11.35 | 11.41 | 11.29 | 11.36 | 1,916,447 | -0.02(-0.18%) |
Aug 16, 2006 | 11.47 | 11.48 | 11.29 | 11.38 | 1,880,935 | -0.05(-0.40%) |
Aug 15, 2006 | 11.38 | 11.46 | 11.37 | 11.42 | 2,997,367 | +0.04(+0.35%) |
Aug 14, 2006 | 11.21 | 11.43 | 11.20 | 11.38 | 4,871,719 | +0.18(+1.57%) |
Aug 11, 2006 | 11.14 | 11.21 | 11.12 | 11.21 | 2,038,145 | +0.02(+0.13%) |
Aug 10, 2006 | 11.07 | 11.20 | 11.01 | 11.19 | 4,141,330 | +0.13(+1.13%) |
Aug 09, 2006 | 11.07 | 11.16 | 11.05 | 11.07 | 3,398,173 | +0.01(+0.09%) |
Aug 08, 2006 | 11.03 | 11.07 | 10.99 | 11.06 | 4,009,058 | +0.05(+0.46%) |
Aug 07, 2006 | 10.92 | 11.01 | 10.86 | 11.01 | 3,865,215 | +0.05(+0.41%) |
Aug 04, 2006 | 10.86 | 10.97 | 10.83 | 10.96 | 3,168,343 | +0.17(+1.53%) |
Aug 03, 2006 | 10.86 | 10.90 | 10.78 | 10.80 | 3,197,670 | -0.07(-0.60%) |
Aug 02, 2006 | 10.76 | 10.87 | 10.70 | 10.86 | 2,954,673 | +0.07(+0.65%) |
Aug 01, 2006 | 10.73 | 10.83 | 10.66 | 10.79 | 3,850,252 | +0.02(+0.14%) |
Jul 31, 2006 | 10.83 | 10.86 | 10.74 | 10.78 | 3,974,943 | -0.12(-1.10%) |
Jul 28, 2006 | 10.70 | 10.90 | 10.70 | 10.90 | 3,191,685 | +0.25(+2.31%) |
Jul 27, 2006 | 10.85 | 10.88 | 10.62 | 10.65 | 3,523,263 | -0.24(-2.16%) |
Jul 26, 2006 | 10.98 | 11.01 | 10.87 | 10.89 | 3,426,503 | -0.12(-1.09%) |
Jul 25, 2006 | 10.90 | 11.03 | 10.88 | 11.01 | 2,819,608 | +0.04(+0.37%) |
Jul 24, 2006 | 10.98 | 10.99 | 10.87 | 10.97 | 2,588,979 | -0.01(-0.09%) |
Jul 21, 2006 | 11.00 | 11.03 | 10.92 | 10.98 | 4,211,755 | -0.03(-0.23%) |
Jul 20, 2006 | 11.06 | 11.13 | 10.99 | 11.00 | 4,298,740 | -0.08(-0.72%) |
Jul 19, 2006 | 11.04 | 11.16 | 11.03 | 11.08 | 2,443,939 | +0.05(+0.41%) |
Jul 18, 2006 | 11.04 | 11.05 | 10.94 | 11.04 | 2,904,996 | -0.00(-0.05%) |
Jul 17, 2006 | 10.96 | 11.10 | 10.94 | 11.04 | 1,842,231 | +0.06(+0.55%) |
Jul 14, 2006 | 10.98 | 11.02 | 10.95 | 10.98 | 3,131,634 | -0.05(-0.41%) |
Jul 13, 2006 | 11.17 | 11.24 | 11.00 | 11.03 | 2,774,519 | -0.14(-1.26%) |
Jul 12, 2006 | 11.20 | 11.24 | 11.09 | 11.17 | 2,660,402 | -0.03(-0.27%) |
Jul 11, 2006 | 11.17 | 11.26 | 11.08 | 11.20 | 3,822,521 | +0.03(+0.22%) |
Jul 10, 2006 | 10.97 | 11.22 | 10.97 | 11.17 | 5,847,300 | +0.22(+1.97%) |
Jul 07, 2006 | 11.00 | 11.02 | 10.89 | 10.96 | 4,134,746 | -0.07(-0.64%) |
Jul 06, 2006 | 11.07 | 11.12 | 10.92 | 11.03 | 4,213,551 | -0.07(-0.59%) |
Jul 05, 2006 | 11.09 | 11.23 | 11.06 | 11.09 | 3,776,435 | +0.02(+0.18%) |