Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 11.83 | 11.83 | 11.63 | 11.70 | 276,106 | +0.01(+0.10%) |
Aug 30, 2006 | 12.01 | 12.07 | 11.64 | 11.69 | 396,171 | -0.32(-2.67%) |
Aug 29, 2006 | 11.71 | 12.01 | 11.52 | 12.01 | 223,813 | +0.30(+2.57%) |
Aug 28, 2006 | 11.67 | 11.76 | 11.61 | 11.71 | 121,737 | +0.02(+0.16%) |
Aug 25, 2006 | 11.76 | 11.77 | 11.65 | 11.69 | 102,912 | -0.06(-0.51%) |
Aug 24, 2006 | 11.78 | 11.82 | 11.71 | 11.75 | 384,875 | -0.00(-0.02%) |
Aug 23, 2006 | 12.21 | 12.26 | 11.70 | 11.75 | 481,513 | -0.48(-3.95%) |
Aug 22, 2006 | 12.18 | 12.27 | 12.15 | 12.23 | 228,833 | +0.06(+0.47%) |
Aug 21, 2006 | 12.23 | 12.26 | 12.14 | 12.18 | 176,540 | -0.02(-0.14%) |
Aug 18, 2006 | 12.06 | 12.19 | 12.05 | 12.19 | 157,715 | +0.10(+0.83%) |
Aug 17, 2006 | 12.22 | 12.29 | 12.09 | 12.09 | 105,004 | -0.11(-0.86%) |
Aug 16, 2006 | 12.17 | 12.29 | 12.14 | 12.20 | 243,057 | +0.07(+0.57%) |
Aug 15, 2006 | 12.05 | 12.17 | 12.00 | 12.13 | 213,773 | +0.13(+1.10%) |
Aug 14, 2006 | 12.22 | 12.25 | 11.98 | 12.00 | 226,323 | -0.10(-0.83%) |
Aug 11, 2006 | 12.17 | 12.22 | 12.09 | 12.10 | 203,314 | -0.07(-0.59%) |
Aug 10, 2006 | 12.19 | 12.30 | 11.99 | 12.17 | 271,086 | +0.01(+0.10%) |
Aug 09, 2006 | 12.48 | 12.48 | 11.95 | 12.16 | 1,607,275 | -0.32(-2.55%) |
Aug 08, 2006 | 12.55 | 12.62 | 12.42 | 12.48 | 230,507 | -0.05(-0.42%) |
Aug 07, 2006 | 12.63 | 12.64 | 12.47 | 12.53 | 123,411 | -0.11(-0.83%) |
Aug 04, 2006 | 12.80 | 12.82 | 12.33 | 12.63 | 279,035 | -0.13(-1.01%) |
Aug 03, 2006 | 12.71 | 12.88 | 12.70 | 12.76 | 183,652 | +0.05(+0.39%) |
Aug 02, 2006 | 12.68 | 12.86 | 12.54 | 12.71 | 337,184 | +0.09(+0.70%) |
Aug 01, 2006 | 12.79 | 12.90 | 12.52 | 12.62 | 536,734 | -0.28(-2.20%) |
Jul 31, 2006 | 12.92 | 13.09 | 12.79 | 12.91 | 351,408 | -0.11(-0.84%) |
Jul 28, 2006 | 12.86 | 13.08 | 12.82 | 13.02 | 101,657 | +0.25(+1.97%) |
Jul 27, 2006 | 12.97 | 12.98 | 12.71 | 12.77 | 121,319 | -0.10(-0.80%) |
Jul 26, 2006 | 12.83 | 12.87 | 12.72 | 12.87 | 116,299 | +0.08(+0.65%) |
Jul 25, 2006 | 12.58 | 12.79 | 12.46 | 12.79 | 237,200 | +0.17(+1.35%) |
Jul 24, 2006 | 12.52 | 12.62 | 12.43 | 12.62 | 246,404 | +0.15(+1.17%) |
Jul 21, 2006 | 12.44 | 12.47 | 12.35 | 12.47 | 266,903 | +0.04(+0.33%) |
Jul 20, 2006 | 12.47 | 12.47 | 12.25 | 12.43 | 304,135 | -0.02(-0.13%) |
Jul 19, 2006 | 12.11 | 12.47 | 12.11 | 12.45 | 174,449 | +0.34(+2.78%) |
Jul 18, 2006 | 12.09 | 12.21 | 11.97 | 12.11 | 271,086 | +0.04(+0.32%) |
Jul 17, 2006 | 12.12 | 12.15 | 11.94 | 12.07 | 463,106 | -0.10(-0.82%) |
Jul 14, 2006 | 12.01 | 12.33 | 12.00 | 12.17 | 671,441 | +0.16(+1.37%) |
Jul 13, 2006 | 12.23 | 12.26 | 12.00 | 12.01 | 215,865 | -0.29(-2.39%) |
Jul 12, 2006 | 11.86 | 12.36 | 11.86 | 12.30 | 906,131 | +0.47(+3.96%) |
Jul 11, 2006 | 11.98 | 11.98 | 11.67 | 11.83 | 357,683 | -0.15(-1.22%) |
Jul 10, 2006 | 12.10 | 12.10 | 11.98 | 11.98 | 170,684 | -0.13(-1.09%) |
Jul 07, 2006 | 12.50 | 12.54 | 12.03 | 12.11 | 406,629 | -0.41(-3.28%) |
Jul 06, 2006 | 12.55 | 12.74 | 12.34 | 12.52 | 414,578 | -0.07(-0.59%) |
Jul 05, 2006 | 12.94 | 12.96 | 12.52 | 12.59 | 281,126 | -0.24(-1.88%) |
Jul 03, 2006 | 12.71 | 12.84 | 12.66 | 12.84 | 56,894 | +0.12(+0.98%) |
Jun 30, 2006 | 12.66 | 12.83 | 12.62 | 12.71 | 152,276 | +0.04(+0.34%) |
Jun 29, 2006 | 12.39 | 12.78 | 12.39 | 12.67 | 207,498 | +0.31(+2.51%) |
Jun 28, 2006 | 12.50 | 12.55 | 12.20 | 12.36 | 164,827 | -0.11(-0.92%) |
Jun 27, 2006 | 12.63 | 12.69 | 12.38 | 12.47 | 188,672 | -0.14(-1.14%) |
Jun 26, 2006 | 12.28 | 12.70 | 12.27 | 12.62 | 371,488 | +0.28(+2.31%) |
Jun 23, 2006 | 12.32 | 12.34 | 12.26 | 12.33 | 115,044 | -0.06(-0.52%) |
Jun 22, 2006 | 12.40 | 12.43 | 12.20 | 12.40 | 304,135 | -0.04(-0.35%) |
Jun 21, 2006 | 12.36 | 12.46 | 12.19 | 12.44 | 243,475 | +0.08(+0.66%) |
Jun 20, 2006 | 12.44 | 12.44 | 12.35 | 12.36 | 96,218 | -0.09(-0.69%) |
Jun 19, 2006 | 12.72 | 12.76 | 12.44 | 12.44 | 204,569 | -0.21(-1.68%) |
Jun 16, 2006 | 12.71 | 12.88 | 12.58 | 12.66 | 529,622 | -0.05(-0.43%) |
Jun 15, 2006 | 12.34 | 12.76 | 12.34 | 12.71 | 599,067 | +0.43(+3.50%) |
Jun 14, 2006 | 12.30 | 12.32 | 12.10 | 12.28 | 461,432 | +0.02(+0.16%) |
Jun 13, 2006 | 11.91 | 12.31 | 11.90 | 12.26 | 597,812 | +0.35(+2.93%) |
Jun 12, 2006 | 12.31 | 12.31 | 11.67 | 11.91 | 554,304 | -0.39(-3.15%) |
Jun 09, 2006 | 12.48 | 12.53 | 12.24 | 12.30 | 211,681 | -0.18(-1.42%) |
Jun 08, 2006 | 12.77 | 12.77 | 12.23 | 12.48 | 593,629 | -0.30(-2.34%) |
Jun 07, 2006 | 12.99 | 13.01 | 12.74 | 12.78 | 469,799 | -0.20(-1.57%) |
Jun 06, 2006 | 13.47 | 13.47 | 12.75 | 12.98 | 497,828 | -0.53(-3.94%) |
Jun 05, 2006 | 14.07 | 14.07 | 13.51 | 13.51 | 311,247 | -0.51(-3.63%) |
Jun 02, 2006 | 14.10 | 14.10 | 13.89 | 14.02 | 292,840 | +0.01(+0.10%) |