Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 14.93 | 14.98 | 14.79 | 14.82 | 104,700 | -0.08(-0.56%) |
Aug 30, 2006 | 14.68 | 15.06 | 14.48 | 14.90 | 147,891 | +0.20(+1.37%) |
Aug 29, 2006 | 14.08 | 14.74 | 14.08 | 14.70 | 90,185 | +0.60(+4.25%) |
Aug 28, 2006 | 13.80 | 14.13 | 13.80 | 14.10 | 103,982 | +0.26(+1.84%) |
Aug 25, 2006 | 13.53 | 13.94 | 13.53 | 13.85 | 94,392 | +0.26(+1.88%) |
Aug 24, 2006 | 13.26 | 13.65 | 13.24 | 13.59 | 130,378 | +0.33(+2.51%) |
Aug 23, 2006 | 13.24 | 13.32 | 13.22 | 13.26 | 52,758 | +0.02(+0.18%) |
Aug 22, 2006 | 13.69 | 13.73 | 13.24 | 13.24 | 240,062 | -0.49(-3.59%) |
Aug 21, 2006 | 13.72 | 13.87 | 13.70 | 13.73 | 62,408 | -0.07(-0.47%) |
Aug 18, 2006 | 13.81 | 13.86 | 13.67 | 13.79 | 53,470 | +0.04(+0.30%) |
Aug 17, 2006 | 13.39 | 13.79 | 13.39 | 13.75 | 98,864 | +0.11(+0.78%) |
Aug 16, 2006 | 13.09 | 13.65 | 13.05 | 13.65 | 112,189 | -0.05(-0.39%) |
Aug 15, 2006 | 13.65 | 13.75 | 13.57 | 13.70 | 160,031 | +0.22(+1.63%) |
Aug 14, 2006 | 13.23 | 13.54 | 13.23 | 13.48 | 112,755 | +0.25(+1.88%) |
Aug 11, 2006 | 13.17 | 13.28 | 13.14 | 13.23 | 128,778 | -0.05(-0.40%) |
Aug 10, 2006 | 13.00 | 13.28 | 12.96 | 13.28 | 75,241 | +0.04(+0.31%) |
Aug 09, 2006 | 13.23 | 13.29 | 13.14 | 13.24 | 123,049 | -0.02(-0.18%) |
Aug 08, 2006 | 12.93 | 13.28 | 12.83 | 13.27 | 133,161 | +0.33(+2.57%) |
Aug 07, 2006 | 12.09 | 12.93 | 12.09 | 12.93 | 217,848 | +0.68(+5.57%) |
Aug 04, 2006 | 12.04 | 12.27 | 12.02 | 12.25 | 83,040 | +0.17(+1.42%) |
Aug 03, 2006 | 12.04 | 12.10 | 12.03 | 12.08 | 76,711 | -0.06(-0.49%) |
Aug 02, 2006 | 12.03 | 12.18 | 12.03 | 12.14 | 204,727 | +0.11(+0.89%) |
Aug 01, 2006 | 11.95 | 12.04 | 11.87 | 12.03 | 138,664 | +0.08(+0.69%) |
Jul 31, 2006 | 11.90 | 12.07 | 11.90 | 11.95 | 86,119 | -0.15(-1.23%) |
Jul 28, 2006 | 11.68 | 12.19 | 11.68 | 12.10 | 151,406 | +0.69(+6.03%) |
Jul 27, 2006 | 11.66 | 11.75 | 11.36 | 11.41 | 15,170 | -0.31(-2.63%) |
Jul 26, 2006 | 11.69 | 11.72 | 11.52 | 11.72 | 10,663 | +0.04(+0.36%) |
Jul 25, 2006 | 11.81 | 11.84 | 11.50 | 11.68 | 46,874 | -0.07(-0.61%) |
Jul 24, 2006 | 11.41 | 11.79 | 11.41 | 11.75 | 36,154 | +0.27(+2.33%) |
Jul 21, 2006 | 11.78 | 11.79 | 11.41 | 11.48 | 32,658 | -0.36(-3.06%) |
Jul 20, 2006 | 11.78 | 11.87 | 11.75 | 11.84 | 16,909 | -0.01(-0.10%) |
Jul 19, 2006 | 11.57 | 11.87 | 11.57 | 11.85 | 9,771 | +0.11(+0.91%) |
Jul 18, 2006 | 11.78 | 11.78 | 11.53 | 11.75 | 25,202 | -0.11(-0.95%) |
Jul 17, 2006 | 11.81 | 11.86 | 11.69 | 11.86 | 24,366 | -0.01(-0.05%) |
Jul 14, 2006 | 11.81 | 11.87 | 11.76 | 11.87 | 18,340 | -0.11(-0.89%) |
Jul 13, 2006 | 12.04 | 12.04 | 11.87 | 11.97 | 42,444 | -0.12(-1.03%) |
Jul 12, 2006 | 12.08 | 12.10 | 11.87 | 12.10 | 57,348 | -0.04(-0.29%) |
Jul 11, 2006 | 12.15 | 12.16 | 12.03 | 12.13 | 22,627 | +0.02(+0.15%) |
Jul 10, 2006 | 11.96 | 12.22 | 11.96 | 12.11 | 48,816 | +0.01(+0.10%) |
Jul 07, 2006 | 12.04 | 12.16 | 11.94 | 12.10 | 48,406 | -0.05(-0.44%) |
Jul 06, 2006 | 12.34 | 12.35 | 12.03 | 12.16 | 105,927 | -0.19(-1.54%) |
Jul 05, 2006 | 12.16 | 12.52 | 12.10 | 12.35 | 218,642 | +0.02(+0.14%) |
Jul 03, 2006 | 12.16 | 12.36 | 11.85 | 12.33 | 233,350 | -0.05(-0.38%) |
Jun 30, 2006 | 11.21 | 12.38 | 11.21 | 12.38 | 2,343,814 | +1.22(+10.90%) |
Jun 29, 2006 | 10.52 | 11.17 | 10.48 | 11.16 | 83,267 | +0.61(+5.79%) |
Jun 28, 2006 | 10.70 | 10.92 | 10.35 | 10.55 | 52,379 | -0.18(-1.66%) |
Jun 27, 2006 | 10.80 | 10.99 | 10.71 | 10.73 | 38,832 | -0.14(-1.31%) |
Jun 26, 2006 | 10.74 | 11.08 | 10.74 | 10.87 | 20,058 | +0.11(+0.99%) |
Jun 23, 2006 | 10.86 | 10.98 | 10.65 | 10.76 | 98,554 | -0.23(-2.05%) |
Jun 22, 2006 | 10.93 | 11.03 | 10.92 | 10.99 | 96,423 | -0.06(-0.54%) |
Jun 21, 2006 | 10.97 | 11.05 | 10.93 | 11.05 | 39,065 | +0.07(+0.65%) |
Jun 20, 2006 | 11.01 | 11.07 | 10.96 | 10.98 | 58,226 | -0.04(-0.32%) |
Jun 19, 2006 | 11.14 | 11.17 | 10.90 | 11.01 | 66,698 | -0.10(-0.91%) |
Jun 16, 2006 | 11.26 | 11.42 | 11.03 | 11.11 | 192,846 | -0.15(-1.32%) |
Jun 15, 2006 | 11.10 | 11.36 | 11.09 | 11.26 | 35,370 | +0.30(+2.71%) |
Jun 14, 2006 | 11.00 | 11.08 | 10.95 | 10.96 | 39,200 | -0.14(-1.28%) |
Jun 13, 2006 | 11.17 | 11.25 | 11.03 | 11.11 | 126,236 | -0.17(-1.47%) |
Jun 12, 2006 | 11.27 | 11.30 | 11.17 | 11.27 | 16,385 | +0.01(+0.05%) |
Jun 09, 2006 | 11.44 | 11.44 | 11.25 | 11.27 | 26,500 | -0.04(-0.37%) |
Jun 08, 2006 | 11.21 | 11.44 | 11.17 | 11.31 | 29,632 | +0.01(+0.10%) |
Jun 07, 2006 | 11.27 | 11.47 | 11.13 | 11.30 | 40,042 | +0.13(+1.17%) |
Jun 06, 2006 | 11.40 | 11.43 | 11.09 | 11.17 | 41,898 | -0.16(-1.41%) |
Jun 05, 2006 | 11.27 | 11.43 | 11.16 | 11.33 | 192,617 | -0.07(-0.62%) |
Jun 02, 2006 | 11.21 | 11.47 | 10.96 | 11.40 | 229,027 | +0.06(+0.52%) |