Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 11.46 | 11.62 | 11.39 | 11.40 | 2,495,440 | -0.37(-3.15%) |
Sep 28, 2006 | 11.81 | 11.88 | 11.72 | 11.77 | 1,735,159 | -0.04(-0.30%) |
Sep 27, 2006 | 11.77 | 11.86 | 11.37 | 11.81 | 2,614,875 | +0.11(+0.90%) |
Sep 26, 2006 | 11.34 | 11.70 | 11.32 | 11.70 | 1,987,527 | +0.52(+4.65%) |
Sep 25, 2006 | 10.94 | 11.24 | 10.77 | 11.18 | 2,296,948 | +0.03(+0.24%) |
Sep 22, 2006 | 10.91 | 11.17 | 10.84 | 11.15 | 3,527,598 | +0.55(+5.15%) |
Sep 21, 2006 | 10.84 | 10.84 | 10.54 | 10.61 | 2,909,097 | -0.02(-0.17%) |
Sep 20, 2006 | 10.78 | 10.82 | 10.59 | 10.62 | 3,008,683 | -0.04(-0.41%) |
Sep 19, 2006 | 10.93 | 11.06 | 10.67 | 10.67 | 2,555,895 | -0.53(-4.72%) |
Sep 18, 2006 | 10.88 | 11.20 | 10.72 | 11.20 | 1,796,748 | +0.40(+3.67%) |
Sep 15, 2006 | 10.76 | 10.88 | 10.50 | 10.80 | 3,053,146 | +0.23(+2.17%) |
Sep 14, 2006 | 10.93 | 10.95 | 10.52 | 10.57 | 3,109,290 | -0.38(-3.46%) |
Sep 13, 2006 | 10.93 | 11.14 | 10.80 | 10.95 | 1,746,161 | +0.18(+1.64%) |
Sep 12, 2006 | 10.87 | 11.00 | 10.62 | 10.77 | 1,978,227 | +0.02(+0.16%) |
Sep 11, 2006 | 11.02 | 11.07 | 10.67 | 10.76 | 4,526,296 | -0.70(-6.08%) |
Sep 08, 2006 | 11.46 | 11.58 | 11.29 | 11.45 | 2,058,531 | -0.43(-3.63%) |
Sep 07, 2006 | 12.02 | 12.11 | 11.80 | 11.88 | 2,026,999 | -0.65(-5.20%) |
Sep 06, 2006 | 12.64 | 12.82 | 12.54 | 12.54 | 1,424,718 | -0.25(-1.93%) |
Sep 05, 2006 | 12.67 | 12.84 | 12.53 | 12.78 | 2,235,359 | +0.48(+3.94%) |
Sep 01, 2006 | 12.12 | 12.42 | 11.98 | 12.30 | 1,132,991 | +0.18(+1.45%) |
Aug 31, 2006 | 12.25 | 13.00 | 11.98 | 12.12 | 1,992,518 | -0.22(-1.79%) |
Aug 30, 2006 | 12.12 | 12.45 | 12.06 | 12.34 | 2,357,176 | +0.27(+2.26%) |
Aug 29, 2006 | 12.07 | 12.11 | 11.84 | 12.07 | 1,039,076 | -0.04(-0.29%) |
Aug 28, 2006 | 12.40 | 12.40 | 12.07 | 12.11 | 1,040,097 | -0.15(-1.22%) |
Aug 25, 2006 | 12.40 | 12.43 | 12.21 | 12.25 | 1,014,463 | +0.08(+0.65%) |
Aug 24, 2006 | 12.43 | 12.59 | 12.14 | 12.18 | 1,557,764 | -0.26(-2.06%) |
Aug 23, 2006 | 12.87 | 12.92 | 12.43 | 12.43 | 1,525,211 | -0.33(-2.56%) |
Aug 22, 2006 | 12.76 | 12.76 | 12.54 | 12.76 | 1,355,983 | +0.03(+0.21%) |
Aug 21, 2006 | 12.22 | 12.73 | 12.13 | 12.73 | 1,958,604 | +0.69(+5.71%) |
Aug 18, 2006 | 11.89 | 12.07 | 11.66 | 12.04 | 1,583,625 | +0.01(+0.07%) |
Aug 17, 2006 | 12.48 | 12.48 | 12.01 | 12.03 | 1,434,813 | -0.33(-2.64%) |
Aug 16, 2006 | 12.34 | 12.47 | 12.26 | 12.36 | 1,683,098 | +0.41(+3.39%) |
Aug 15, 2006 | 11.96 | 12.04 | 11.80 | 11.96 | 1,168,607 | +0.31(+2.65%) |
Aug 14, 2006 | 11.71 | 11.88 | 11.58 | 11.65 | 1,380,369 | -0.09(-0.75%) |
Aug 11, 2006 | 12.15 | 12.23 | 11.73 | 11.73 | 1,471,675 | -0.31(-2.56%) |
Aug 10, 2006 | 12.00 | 12.16 | 11.87 | 12.04 | 1,793,119 | -0.09(-0.73%) |
Aug 09, 2006 | 12.17 | 12.40 | 12.02 | 12.13 | 1,709,525 | +0.04(+0.36%) |
Aug 08, 2006 | 11.97 | 12.24 | 11.95 | 12.09 | 1,461,807 | -0.15(-1.22%) |
Aug 07, 2006 | 12.33 | 12.36 | 11.96 | 12.24 | 2,179,895 | -0.06(-0.50%) |
Aug 04, 2006 | 12.86 | 12.86 | 12.22 | 12.30 | 2,023,823 | -0.15(-1.20%) |
Aug 03, 2006 | 12.59 | 12.59 | 12.29 | 12.45 | 1,177,680 | -0.33(-2.62%) |
Aug 02, 2006 | 12.90 | 12.98 | 12.52 | 12.78 | 2,505,194 | +0.18(+1.40%) |
Aug 01, 2006 | 12.34 | 12.65 | 12.25 | 12.61 | 2,180,008 | +0.00(+0.00%) |
Jul 31, 2006 | 12.77 | 12.83 | 12.52 | 12.61 | 1,208,305 | -0.31(-2.39%) |
Jul 28, 2006 | 12.61 | 12.92 | 12.60 | 12.92 | 1,149,665 | +0.40(+3.17%) |
Jul 27, 2006 | 13.22 | 13.22 | 12.37 | 12.52 | 1,592,245 | -0.34(-2.67%) |
Jul 26, 2006 | 12.68 | 13.01 | 12.46 | 12.86 | 1,018,887 | +0.19(+1.46%) |
Jul 25, 2006 | 12.30 | 12.71 | 12.13 | 12.68 | 1,559,579 | +0.26(+2.13%) |
Jul 24, 2006 | 12.01 | 12.45 | 11.80 | 12.41 | 2,113,542 | +0.29(+2.40%) |
Jul 21, 2006 | 12.91 | 12.96 | 12.08 | 12.12 | 3,769,191 | -0.52(-4.11%) |
Jul 20, 2006 | 13.39 | 13.45 | 12.64 | 12.64 | 1,941,477 | -1.01(-7.42%) |
Jul 19, 2006 | 12.83 | 13.67 | 12.83 | 13.66 | 1,782,684 | +0.62(+4.73%) |
Jul 18, 2006 | 13.50 | 13.56 | 12.80 | 13.04 | 2,648,449 | -0.15(-1.14%) |
Jul 17, 2006 | 13.67 | 13.83 | 13.19 | 13.19 | 1,926,959 | -0.62(-4.47%) |
Jul 14, 2006 | 13.92 | 14.01 | 13.56 | 13.81 | 1,434,472 | +0.19(+1.36%) |
Jul 13, 2006 | 14.03 | 14.12 | 13.62 | 13.62 | 1,555,949 | -0.73(-5.10%) |
Jul 12, 2006 | 14.48 | 14.64 | 14.22 | 14.35 | 2,803,159 | -0.17(-1.15%) |
Jul 11, 2006 | 14.20 | 14.52 | 14.04 | 14.52 | 1,379,575 | +0.57(+4.11%) |
Jul 10, 2006 | 13.93 | 14.19 | 13.73 | 13.95 | 1,379,121 | -0.15(-1.06%) |
Jul 07, 2006 | 14.51 | 14.55 | 14.10 | 14.10 | 1,420,181 | -0.36(-2.50%) |
Jul 06, 2006 | 14.27 | 14.59 | 14.24 | 14.46 | 2,063,295 | +0.33(+2.31%) |
Jul 05, 2006 | 14.88 | 14.88 | 14.08 | 14.13 | 2,349,690 | -0.94(-6.26%) |