Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 11.77 | 11.82 | 11.74 | 11.78 | 3,842,456 | +0.05(+0.39%) |
Aug 30, 2006 | 11.75 | 11.84 | 11.71 | 11.73 | 2,583,260 | +0.03(+0.26%) |
Aug 29, 2006 | 11.69 | 11.72 | 11.59 | 11.70 | 2,822,335 | +0.02(+0.16%) |
Aug 28, 2006 | 11.55 | 11.70 | 11.52 | 11.69 | 4,142,215 | +0.14(+1.21%) |
Aug 25, 2006 | 11.56 | 11.65 | 11.54 | 11.55 | 2,687,365 | -0.03(-0.28%) |
Aug 24, 2006 | 11.55 | 11.68 | 11.55 | 11.58 | 3,679,760 | +0.03(+0.28%) |
Aug 23, 2006 | 11.57 | 11.62 | 11.50 | 11.55 | 2,921,208 | -0.02(-0.18%) |
Aug 22, 2006 | 11.60 | 11.63 | 11.52 | 11.57 | 1,944,508 | +0.01(+0.08%) |
Aug 21, 2006 | 11.62 | 11.62 | 11.53 | 11.56 | 1,628,532 | -0.07(-0.58%) |
Aug 18, 2006 | 11.68 | 11.70 | 11.60 | 11.62 | 2,081,570 | -0.05(-0.44%) |
Aug 17, 2006 | 11.57 | 11.69 | 11.57 | 11.68 | 3,078,673 | +0.11(+0.94%) |
Aug 16, 2006 | 11.48 | 11.63 | 11.48 | 11.57 | 4,255,213 | +0.18(+1.61%) |
Aug 15, 2006 | 11.37 | 11.45 | 11.34 | 11.38 | 1,781,811 | +0.11(+1.02%) |
Aug 14, 2006 | 11.23 | 11.32 | 11.17 | 11.27 | 4,073,684 | +0.11(+1.01%) |
Aug 11, 2006 | 11.28 | 11.28 | 11.13 | 11.16 | 2,405,916 | -0.14(-1.22%) |
Aug 10, 2006 | 11.19 | 11.32 | 10.70 | 11.29 | 3,552,114 | +0.11(+0.96%) |
Aug 09, 2006 | 11.39 | 11.40 | 11.19 | 11.19 | 2,490,142 | -0.13(-1.15%) |
Aug 08, 2006 | 11.45 | 11.47 | 11.28 | 11.32 | 3,579,840 | -0.13(-1.14%) |
Aug 07, 2006 | 11.44 | 11.49 | 11.39 | 11.45 | 3,629,539 | +0.01(+0.05%) |
Aug 04, 2006 | 11.47 | 11.51 | 11.38 | 11.44 | 4,760,042 | +0.05(+0.40%) |
Aug 03, 2006 | 11.34 | 11.41 | 11.28 | 11.39 | 2,727,647 | +0.06(+0.52%) |
Aug 02, 2006 | 11.18 | 11.38 | 11.16 | 11.34 | 3,700,162 | +0.16(+1.45%) |
Aug 01, 2006 | 11.22 | 11.26 | 11.09 | 11.17 | 2,505,836 | -0.07(-0.61%) |
Jul 31, 2006 | 11.28 | 11.32 | 11.16 | 11.24 | 3,326,118 | -0.04(-0.37%) |
Jul 28, 2006 | 11.30 | 11.45 | 11.25 | 11.28 | 3,921,973 | +0.02(+0.17%) |
Jul 27, 2006 | 11.47 | 11.55 | 11.16 | 11.26 | 4,905,998 | -0.12(-1.04%) |
Jul 26, 2006 | 11.14 | 11.44 | 11.10 | 11.38 | 5,994,651 | +0.23(+2.02%) |
Jul 25, 2006 | 11.13 | 11.20 | 11.09 | 11.16 | 3,680,806 | -0.06(-0.56%) |
Jul 24, 2006 | 11.03 | 11.25 | 11.06 | 11.22 | 2,857,909 | +0.19(+1.72%) |
Jul 21, 2006 | 11.23 | 11.23 | 10.99 | 11.03 | 4,335,253 | -0.17(-1.52%) |
Jul 20, 2006 | 11.18 | 11.27 | 11.14 | 11.20 | 3,159,760 | +0.02(+0.22%) |
Jul 19, 2006 | 10.97 | 11.19 | 10.97 | 11.18 | 3,721,611 | +0.20(+1.86%) |
Jul 18, 2006 | 11.08 | 11.10 | 10.88 | 10.97 | 2,739,679 | -0.11(-0.98%) |
Jul 17, 2006 | 10.97 | 11.11 | 10.92 | 11.08 | 5,071,310 | +0.17(+1.52%) |
Jul 14, 2006 | 10.86 | 10.95 | 10.76 | 10.91 | 7,075,979 | +0.06(+0.55%) |
Jul 13, 2006 | 11.10 | 11.10 | 10.83 | 10.86 | 4,177,788 | -0.24(-2.15%) |
Jul 12, 2006 | 11.07 | 11.12 | 11.06 | 11.09 | 3,802,175 | +0.04(+0.33%) |
Jul 11, 2006 | 11.05 | 11.10 | 10.97 | 11.06 | 2,836,460 | +0.01(+0.09%) |
Jul 10, 2006 | 11.09 | 11.14 | 11.05 | 11.05 | 3,282,174 | +0.00(+0.02%) |
Jul 07, 2006 | 11.05 | 11.12 | 11.02 | 11.05 | 2,361,973 | -0.07(-0.58%) |
Jul 06, 2006 | 11.07 | 11.14 | 11.06 | 11.11 | 2,343,663 | +0.04(+0.35%) |
Jul 05, 2006 | 11.11 | 11.13 | 11.00 | 11.07 | 2,991,832 | -0.11(-0.97%) |
Jul 03, 2006 | 11.20 | 11.20 | 11.09 | 11.18 | 1,426,600 | -0.01(-0.09%) |
Jun 30, 2006 | 11.10 | 11.20 | 11.09 | 11.19 | 3,352,798 | +0.11(+0.95%) |
Jun 29, 2006 | 10.91 | 11.11 | 10.90 | 11.09 | 2,510,544 | +0.17(+1.59%) |
Jun 28, 2006 | 10.94 | 10.98 | 10.87 | 10.91 | 2,680,041 | -0.02(-0.17%) |
Jun 27, 2006 | 10.94 | 11.06 | 10.91 | 10.93 | 4,027,648 | -0.06(-0.56%) |
Jun 26, 2006 | 10.93 | 11.03 | 10.88 | 10.99 | 3,444,871 | +0.05(+0.49%) |
Jun 23, 2006 | 10.91 | 10.98 | 10.85 | 10.94 | 5,969,017 | -0.05(-0.42%) |
Jun 22, 2006 | 11.05 | 11.13 | 10.92 | 10.99 | 5,735,174 | -0.12(-1.08%) |
Jun 21, 2006 | 11.13 | 11.22 | 11.09 | 11.11 | 4,955,173 | -0.06(-0.55%) |
Jun 20, 2006 | 11.07 | 11.21 | 11.05 | 11.17 | 4,101,410 | +0.13(+1.20%) |
Jun 19, 2006 | 11.12 | 11.14 | 11.01 | 11.04 | 6,784,591 | -0.04(-0.33%) |
Jun 16, 2006 | 11.09 | 11.15 | 11.02 | 11.07 | 2,924,870 | -0.11(-0.97%) |
Jun 15, 2006 | 10.92 | 11.20 | 10.91 | 11.18 | 3,432,838 | +0.33(+3.01%) |
Jun 14, 2006 | 10.82 | 10.88 | 10.78 | 10.85 | 7,699,561 | +0.05(+0.48%) |
Jun 13, 2006 | 10.80 | 10.87 | 10.75 | 10.80 | 10,120,649 | -0.00(-0.02%) |
Jun 12, 2006 | 10.94 | 10.94 | 10.78 | 10.80 | 3,548,975 | -0.14(-1.28%) |
Jun 09, 2006 | 11.04 | 11.05 | 10.93 | 10.94 | 4,324,791 | -0.10(-0.92%) |
Jun 08, 2006 | 10.98 | 11.07 | 10.85 | 11.04 | 4,492,718 | +0.11(+1.05%) |
Jun 07, 2006 | 10.85 | 11.02 | 10.81 | 10.93 | 3,485,152 | +0.12(+1.10%) |
Jun 06, 2006 | 10.85 | 10.93 | 10.75 | 10.81 | 8,151,553 | +0.01(+0.11%) |
Jun 05, 2006 | 11.02 | 11.03 | 10.78 | 10.80 | 4,119,720 | -0.24(-2.22%) |
Jun 02, 2006 | 11.04 | 11.06 | 10.93 | 11.04 | 3,072,919 | +0.01(+0.05%) |