Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 12.00 | 12.00 | 11.78 | 11.78 | 405,542 | -0.14(-1.22%) |
Aug 30, 2006 | 11.97 | 12.00 | 11.88 | 11.92 | 445,340 | -0.01(-0.08%) |
Aug 29, 2006 | 11.85 | 12.00 | 11.75 | 11.93 | 304,938 | +0.11(+0.89%) |
Aug 28, 2006 | 11.70 | 11.86 | 11.65 | 11.82 | 291,574 | +0.12(+1.07%) |
Aug 25, 2006 | 11.60 | 11.75 | 11.57 | 11.70 | 215,408 | +0.10(+0.91%) |
Aug 24, 2006 | 11.62 | 11.69 | 11.48 | 11.60 | 670,564 | +0.06(+0.52%) |
Aug 23, 2006 | 11.75 | 11.80 | 11.45 | 11.54 | 437,500 | -0.21(-1.75%) |
Aug 22, 2006 | 11.61 | 11.77 | 11.57 | 11.74 | 296,946 | +0.07(+0.60%) |
Aug 21, 2006 | 11.62 | 11.74 | 11.60 | 11.67 | 686,984 | -0.06(-0.51%) |
Aug 18, 2006 | 11.80 | 11.80 | 11.62 | 11.73 | 522,972 | -0.07(-0.64%) |
Aug 17, 2006 | 11.68 | 11.90 | 11.66 | 11.80 | 206,364 | +0.08(+0.73%) |
Aug 16, 2006 | 11.57 | 11.75 | 11.48 | 11.72 | 277,072 | +0.19(+1.63%) |
Aug 15, 2006 | 11.45 | 11.66 | 11.35 | 11.53 | 391,448 | +0.21(+1.83%) |
Aug 14, 2006 | 11.18 | 11.44 | 11.06 | 11.32 | 363,604 | +0.23(+2.07%) |
Aug 11, 2006 | 11.21 | 11.23 | 11.02 | 11.10 | 465,442 | -0.09(-0.80%) |
Aug 10, 2006 | 11.07 | 11.29 | 11.00 | 11.19 | 588,804 | +0.01(+0.09%) |
Aug 09, 2006 | 11.07 | 11.38 | 11.07 | 11.18 | 365,116 | +0.12(+1.04%) |
Aug 08, 2006 | 11.32 | 11.40 | 11.03 | 11.06 | 395,450 | -0.17(-1.51%) |
Aug 07, 2006 | 11.21 | 11.27 | 11.07 | 11.23 | 397,482 | -0.00(-0.04%) |
Aug 04, 2006 | 11.05 | 11.46 | 11.01 | 11.23 | 738,508 | +0.29(+2.60%) |
Aug 03, 2006 | 10.79 | 11.02 | 10.70 | 10.95 | 760,144 | +0.04(+0.41%) |
Aug 02, 2006 | 10.58 | 10.96 | 10.56 | 10.90 | 475,694 | +0.39(+3.76%) |
Aug 01, 2006 | 10.77 | 10.85 | 10.50 | 10.51 | 780,492 | -0.29(-2.69%) |
Jul 31, 2006 | 11.09 | 11.13 | 10.68 | 10.80 | 961,022 | -0.34(-3.05%) |
Jul 28, 2006 | 11.19 | 11.21 | 10.95 | 11.14 | 397,726 | +0.04(+0.32%) |
Jul 27, 2006 | 10.75 | 11.35 | 10.56 | 11.11 | 1,112,578 | +0.31(+2.87%) |
Jul 26, 2006 | 11.25 | 11.46 | 9.940 | 10.79 | 5,282,878 | -0.46(-4.04%) |
Jul 25, 2006 | 12.65 | 12.78 | 11.20 | 11.25 | 2,946,890 | -1.43(-11.24%) |
Jul 24, 2006 | 12.50 | 12.94 | 12.60 | 12.68 | 530,686 | +0.18(+1.40%) |
Jul 21, 2006 | 12.64 | 12.65 | 12.47 | 12.50 | 210,536 | -0.14(-1.15%) |
Jul 20, 2006 | 12.92 | 13.04 | 12.61 | 12.64 | 370,822 | -0.33(-2.51%) |
Jul 19, 2006 | 12.66 | 13.04 | 12.64 | 12.97 | 451,796 | +0.31(+2.45%) |
Jul 18, 2006 | 12.51 | 12.75 | 12.46 | 12.66 | 313,746 | +0.15(+1.24%) |
Jul 17, 2006 | 12.62 | 12.69 | 12.46 | 12.51 | 295,074 | -0.06(-0.48%) |
Jul 14, 2006 | 12.50 | 12.68 | 12.50 | 12.56 | 517,666 | +0.01(+0.08%) |
Jul 13, 2006 | 12.82 | 12.82 | 12.52 | 12.55 | 473,238 | -0.21(-1.68%) |
Jul 12, 2006 | 13.15 | 13.16 | 12.76 | 12.77 | 317,504 | -0.39(-3.00%) |
Jul 11, 2006 | 12.84 | 13.21 | 12.75 | 13.16 | 433,126 | +0.28(+2.17%) |
Jul 10, 2006 | 12.99 | 13.05 | 12.79 | 12.88 | 401,710 | -0.17(-1.26%) |
Jul 07, 2006 | 13.20 | 13.26 | 12.96 | 13.05 | 520,176 | -0.10(-0.80%) |
Jul 06, 2006 | 12.93 | 13.19 | 12.93 | 13.15 | 344,110 | +0.29(+2.21%) |
Jul 05, 2006 | 13.15 | 13.20 | 12.77 | 12.87 | 477,734 | -0.32(-2.39%) |
Jul 03, 2006 | 12.89 | 13.19 | 12.89 | 13.19 | 167,054 | +0.30(+2.37%) |
Jun 30, 2006 | 13.04 | 13.16 | 12.81 | 12.88 | 501,336 | -0.12(-0.92%) |
Jun 29, 2006 | 12.53 | 13.01 | 12.38 | 13.00 | 633,400 | +0.53(+4.25%) |
Jun 28, 2006 | 12.79 | 12.79 | 12.26 | 12.47 | 805,002 | -0.25(-2.00%) |
Jun 27, 2006 | 13.03 | 13.06 | 12.66 | 12.72 | 384,864 | -0.34(-2.57%) |
Jun 26, 2006 | 13.02 | 13.06 | 12.92 | 13.06 | 350,000 | +0.09(+0.66%) |
Jun 23, 2006 | 13.21 | 13.27 | 12.90 | 12.97 | 514,798 | -0.20(-1.48%) |
Jun 22, 2006 | 13.02 | 13.29 | 12.96 | 13.17 | 607,478 | +0.14(+1.07%) |
Jun 21, 2006 | 12.78 | 13.05 | 12.78 | 13.03 | 428,414 | +0.23(+1.84%) |
Jun 20, 2006 | 12.65 | 12.89 | 12.65 | 12.79 | 454,394 | +0.10(+0.79%) |
Jun 19, 2006 | 12.89 | 12.89 | 12.66 | 12.70 | 421,470 | -0.14(-1.09%) |
Jun 16, 2006 | 12.90 | 12.94 | 12.77 | 12.84 | 850,440 | -0.13(-1.00%) |
Jun 15, 2006 | 12.73 | 12.99 | 12.48 | 12.96 | 461,108 | +0.30(+2.41%) |
Jun 14, 2006 | 12.86 | 12.95 | 12.56 | 12.66 | 494,054 | -0.29(-2.28%) |
Jun 13, 2006 | 12.90 | 13.16 | 12.74 | 12.96 | 625,280 | +0.02(+0.12%) |
Jun 12, 2006 | 13.07 | 13.21 | 12.83 | 12.94 | 332,284 | -0.11(-0.80%) |
Jun 09, 2006 | 13.23 | 13.32 | 13.04 | 13.04 | 403,452 | -0.15(-1.17%) |
Jun 08, 2006 | 13.22 | 13.39 | 12.99 | 13.20 | 586,352 | -0.06(-0.45%) |
Jun 07, 2006 | 12.80 | 13.40 | 12.70 | 13.26 | 685,424 | +0.50(+3.96%) |
Jun 06, 2006 | 12.85 | 12.85 | 12.47 | 12.76 | 438,954 | -0.03(-0.27%) |
Jun 05, 2006 | 13.02 | 13.19 | 12.69 | 12.79 | 417,910 | -0.30(-2.25%) |
Jun 02, 2006 | 13.14 | 13.23 | 12.96 | 13.09 | 363,594 | -0.00(-0.04%) |