Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 11.77 | 11.77 | 11.63 | 11.64 | 5,365,968 | -0.20(-1.66%) |
Sep 28, 2006 | 11.83 | 11.88 | 11.74 | 11.83 | 2,162,385 | +0.03(+0.26%) |
Sep 27, 2006 | 11.74 | 11.87 | 11.73 | 11.80 | 2,258,386 | +0.04(+0.34%) |
Sep 26, 2006 | 11.73 | 11.78 | 11.66 | 11.76 | 3,118,617 | -0.00(-0.03%) |
Sep 25, 2006 | 11.64 | 11.80 | 11.53 | 11.77 | 5,015,698 | -0.08(-0.71%) |
Sep 22, 2006 | 11.79 | 11.94 | 11.75 | 11.85 | 5,504,648 | +0.15(+1.24%) |
Sep 21, 2006 | 11.77 | 11.79 | 11.68 | 11.71 | 4,613,967 | -0.07(-0.63%) |
Sep 20, 2006 | 11.68 | 11.81 | 11.67 | 11.78 | 4,687,712 | +0.28(+2.44%) |
Sep 19, 2006 | 11.59 | 11.64 | 11.37 | 11.50 | 2,514,634 | -0.05(-0.47%) |
Sep 18, 2006 | 11.44 | 11.64 | 11.42 | 11.55 | 2,275,786 | -0.02(-0.15%) |
Sep 15, 2006 | 11.61 | 11.66 | 11.47 | 11.57 | 7,770,522 | +0.09(+0.82%) |
Sep 14, 2006 | 11.52 | 11.56 | 11.42 | 11.48 | 2,946,650 | -0.14(-1.22%) |
Sep 13, 2006 | 11.44 | 11.66 | 11.43 | 11.62 | 3,615,372 | +0.23(+1.99%) |
Sep 12, 2006 | 11.35 | 11.41 | 11.29 | 11.39 | 3,365,963 | +0.25(+2.24%) |
Sep 11, 2006 | 11.08 | 11.19 | 11.00 | 11.14 | 2,684,437 | +0.15(+1.32%) |
Sep 08, 2006 | 10.88 | 11.02 | 10.86 | 11.00 | 3,325,042 | +0.08(+0.77%) |
Sep 07, 2006 | 10.86 | 11.01 | 10.82 | 10.91 | 4,519,100 | -0.14(-1.28%) |
Sep 06, 2006 | 11.13 | 11.18 | 11.04 | 11.05 | 2,501,505 | -0.32(-2.85%) |
Sep 05, 2006 | 11.29 | 11.44 | 11.24 | 11.38 | 2,291,286 | +0.18(+1.57%) |
Sep 01, 2006 | 11.12 | 11.27 | 11.10 | 11.20 | 2,598,355 | -0.07(-0.66%) |
Aug 31, 2006 | 11.40 | 11.43 | 11.22 | 11.28 | 8,045,930 | -0.16(-1.42%) |
Aug 30, 2006 | 11.27 | 11.46 | 11.25 | 11.44 | 7,143,801 | +0.35(+3.13%) |
Aug 29, 2006 | 11.07 | 11.12 | 10.91 | 11.09 | 3,979,980 | +0.20(+1.83%) |
Aug 28, 2006 | 10.83 | 10.95 | 10.82 | 10.89 | 2,425,019 | +0.09(+0.88%) |
Aug 25, 2006 | 10.82 | 10.91 | 10.76 | 10.80 | 4,347,429 | -0.01(-0.06%) |
Aug 24, 2006 | 10.96 | 10.97 | 10.60 | 10.80 | 0 | +0.15(+1.36%) |
Aug 23, 2006 | 10.79 | 10.82 | 10.64 | 10.66 | 4,653,267 | -0.22(-2.05%) |
Aug 22, 2006 | 10.74 | 10.93 | 10.73 | 10.88 | 2,686,957 | +0.07(+0.62%) |
Aug 21, 2006 | 10.93 | 10.95 | 10.81 | 10.81 | 2,581,304 | -0.19(-1.75%) |
Aug 18, 2006 | 11.00 | 11.04 | 10.89 | 11.01 | 4,538,761 | +0.01(+0.06%) |
Aug 17, 2006 | 11.01 | 11.11 | 10.93 | 11.00 | 5,465,046 | +0.10(+0.96%) |
Aug 16, 2006 | 10.81 | 10.93 | 10.73 | 10.90 | 4,286,653 | +0.29(+2.74%) |
Aug 15, 2006 | 10.48 | 10.67 | 10.42 | 10.61 | 7,126,614 | +0.53(+5.30%) |
Aug 14, 2006 | 10.00 | 10.19 | 10.00 | 10.07 | 5,697,200 | +0.13(+1.32%) |
Aug 11, 2006 | 9.889 | 9.957 | 9.852 | 9.940 | 4,003,491 | -0.10(-1.04%) |
Aug 10, 2006 | 9.930 | 10.05 | 9.845 | 10.04 | 6,255,927 | -0.19(-1.88%) |
Aug 09, 2006 | 10.30 | 10.40 | 10.20 | 10.24 | 8,969,660 | +0.06(+0.63%) |
Aug 08, 2006 | 10.19 | 10.27 | 10.08 | 10.17 | 4,162,379 | -0.18(-1.76%) |
Aug 07, 2006 | 10.27 | 10.37 | 10.23 | 10.36 | 3,862,456 | +0.11(+1.05%) |
Aug 04, 2006 | 10.54 | 10.59 | 10.19 | 10.25 | 12,287,588 | -0.30(-2.82%) |
Aug 03, 2006 | 10.39 | 10.62 | 10.37 | 10.54 | 6,765,548 | -0.10(-0.95%) |
Aug 02, 2006 | 10.58 | 10.76 | 10.57 | 10.65 | 3,413,778 | +0.15(+1.42%) |
Aug 01, 2006 | 10.51 | 10.55 | 10.37 | 10.50 | 3,257,825 | -0.13(-1.24%) |
Jul 31, 2006 | 10.72 | 10.74 | 10.57 | 10.63 | 2,477,209 | -0.22(-1.99%) |
Jul 28, 2006 | 10.66 | 10.87 | 10.66 | 10.84 | 2,085,023 | +0.25(+2.36%) |
Jul 27, 2006 | 10.70 | 10.76 | 10.54 | 10.59 | 2,407,796 | +0.01(+0.13%) |
Jul 26, 2006 | 10.43 | 10.74 | 10.42 | 10.58 | 3,172,101 | +0.15(+1.42%) |
Jul 25, 2006 | 10.44 | 10.48 | 10.24 | 10.43 | 5,439,104 | -0.16(-1.50%) |
Jul 24, 2006 | 10.52 | 10.61 | 10.49 | 10.59 | 5,291,346 | +0.10(+1.00%) |
Jul 21, 2006 | 10.60 | 10.63 | 10.42 | 10.49 | 11,042,644 | -0.30(-2.82%) |
Jul 20, 2006 | 10.56 | 10.90 | 10.55 | 10.79 | 9,087,527 | +0.18(+1.69%) |
Jul 19, 2006 | 10.38 | 10.73 | 10.36 | 10.61 | 11,732,880 | +0.64(+6.43%) |
Jul 18, 2006 | 9.987 | 10.07 | 9.835 | 9.970 | 4,309,634 | +0.06(+0.61%) |
Jul 17, 2006 | 9.960 | 10.01 | 9.866 | 9.910 | 4,711,155 | -0.08(-0.84%) |
Jul 14, 2006 | 10.07 | 10.09 | 9.872 | 9.994 | 5,823,704 | -0.18(-1.76%) |
Jul 13, 2006 | 10.18 | 10.35 | 10.11 | 10.17 | 8,077,923 | -0.17(-1.60%) |
Jul 12, 2006 | 10.52 | 10.56 | 10.29 | 10.34 | 5,996,741 | -0.42(-3.92%) |
Jul 11, 2006 | 10.56 | 10.78 | 10.54 | 10.76 | 12,250,524 | -0.11(-1.06%) |
Jul 10, 2006 | 10.91 | 10.94 | 10.75 | 10.88 | 3,350,443 | -0.08(-0.71%) |
Jul 07, 2006 | 11.06 | 11.10 | 10.89 | 10.95 | 2,909,198 | -0.22(-1.93%) |
Jul 06, 2006 | 10.97 | 11.22 | 10.97 | 11.17 | 3,490,855 | +0.16(+1.47%) |
Jul 05, 2006 | 10.99 | 11.04 | 10.91 | 11.01 | 2,562,079 | -0.13(-1.18%) |