Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 11.48 | 11.59 | 11.42 | 11.46 | 1,594,764 | -0.02(-0.20%) |
Aug 30, 2006 | 11.67 | 11.69 | 11.45 | 11.48 | 2,291,124 | -0.19(-1.60%) |
Aug 29, 2006 | 11.32 | 11.71 | 11.32 | 11.67 | 2,691,871 | +0.40(+3.52%) |
Aug 28, 2006 | 11.20 | 11.34 | 11.18 | 11.27 | 1,146,847 | +0.02(+0.14%) |
Aug 25, 2006 | 11.09 | 11.29 | 11.07 | 11.26 | 1,541,554 | +0.17(+1.54%) |
Aug 24, 2006 | 11.30 | 11.32 | 11.03 | 11.09 | 1,875,981 | -0.19(-1.66%) |
Aug 23, 2006 | 11.26 | 11.30 | 11.20 | 11.27 | 2,621,953 | -0.05(-0.48%) |
Aug 22, 2006 | 11.28 | 11.34 | 11.18 | 11.33 | 2,024,944 | +0.05(+0.48%) |
Aug 21, 2006 | 11.17 | 11.42 | 11.17 | 11.27 | 2,467,463 | +0.18(+1.61%) |
Aug 18, 2006 | 11.10 | 11.12 | 10.92 | 11.09 | 2,548,306 | -0.05(-0.42%) |
Aug 17, 2006 | 10.75 | 11.16 | 10.71 | 11.14 | 3,610,069 | +0.39(+3.62%) |
Aug 16, 2006 | 10.58 | 10.75 | 10.44 | 10.75 | 3,145,315 | +0.22(+2.07%) |
Aug 15, 2006 | 10.53 | 10.60 | 10.50 | 10.53 | 1,919,552 | +0.05(+0.44%) |
Aug 14, 2006 | 10.46 | 10.68 | 10.44 | 10.49 | 1,900,016 | +0.02(+0.22%) |
Aug 11, 2006 | 10.37 | 10.52 | 10.33 | 10.46 | 1,889,991 | +0.09(+0.90%) |
Aug 10, 2006 | 10.22 | 10.43 | 10.15 | 10.37 | 2,349,732 | +0.16(+1.52%) |
Aug 09, 2006 | 10.30 | 10.38 | 10.16 | 10.22 | 1,925,207 | -0.05(-0.46%) |
Aug 08, 2006 | 10.31 | 10.45 | 10.23 | 10.26 | 2,503,451 | -0.04(-0.38%) |
Aug 07, 2006 | 10.39 | 10.46 | 10.29 | 10.30 | 2,047,693 | -0.19(-1.78%) |
Aug 04, 2006 | 10.78 | 10.81 | 10.36 | 10.49 | 2,902,013 | -0.12(-1.17%) |
Aug 03, 2006 | 10.74 | 10.74 | 10.58 | 10.61 | 3,061,772 | -0.25(-2.29%) |
Aug 02, 2006 | 10.72 | 10.92 | 10.64 | 10.86 | 4,026,111 | +0.15(+1.38%) |
Aug 01, 2006 | 10.97 | 11.01 | 10.68 | 10.71 | 5,437,724 | -0.30(-2.69%) |
Jul 31, 2006 | 10.63 | 11.25 | 10.25 | 11.01 | 7,808,407 | -0.33(-2.88%) |
Jul 28, 2006 | 11.01 | 11.34 | 10.99 | 11.34 | 4,036,650 | +0.33(+2.97%) |
Jul 27, 2006 | 11.16 | 11.28 | 11.00 | 11.01 | 1,502,224 | -0.15(-1.32%) |
Jul 26, 2006 | 11.08 | 11.27 | 11.08 | 11.16 | 1,453,770 | +0.00(+0.00%) |
Jul 25, 2006 | 11.19 | 11.36 | 11.12 | 11.16 | 1,956,439 | -0.15(-1.31%) |
Jul 24, 2006 | 11.10 | 11.34 | 11.06 | 11.30 | 1,863,000 | +0.21(+1.89%) |
Jul 21, 2006 | 11.55 | 11.61 | 11.09 | 11.09 | 1,975,076 | -0.33(-2.86%) |
Jul 20, 2006 | 11.37 | 11.54 | 11.32 | 11.42 | 1,349,149 | +0.08(+0.69%) |
Jul 19, 2006 | 11.20 | 11.38 | 11.19 | 11.34 | 2,048,465 | +0.23(+2.03%) |
Jul 18, 2006 | 11.06 | 11.23 | 10.99 | 11.12 | 2,298,707 | +0.06(+0.56%) |
Jul 17, 2006 | 11.06 | 11.16 | 10.98 | 11.06 | 2,013,248 | -0.12(-1.11%) |
Jul 14, 2006 | 11.42 | 11.51 | 11.10 | 11.18 | 2,285,597 | -0.29(-2.51%) |
Jul 13, 2006 | 11.80 | 11.88 | 11.43 | 11.47 | 2,071,085 | -0.33(-2.77%) |
Jul 12, 2006 | 12.01 | 12.06 | 11.76 | 11.80 | 1,504,409 | -0.26(-2.13%) |
Jul 11, 2006 | 11.89 | 12.06 | 11.78 | 12.05 | 1,801,435 | +0.16(+1.37%) |
Jul 10, 2006 | 11.68 | 12.06 | 11.52 | 11.89 | 3,112,412 | +0.65(+5.74%) |
Jul 07, 2006 | 11.52 | 11.52 | 11.23 | 11.24 | 1,640,520 | -0.32(-2.76%) |
Jul 06, 2006 | 11.30 | 11.59 | 11.25 | 11.56 | 1,740,642 | +0.32(+2.84%) |
Jul 05, 2006 | 11.49 | 11.54 | 11.22 | 11.24 | 2,413,225 | -0.31(-2.69%) |
Jul 03, 2006 | 11.52 | 11.67 | 11.52 | 11.55 | 1,039,398 | -0.01(-0.07%) |
Jun 30, 2006 | 11.65 | 11.66 | 11.43 | 11.56 | 2,787,752 | +0.01(+0.07%) |
Jun 29, 2006 | 11.30 | 11.57 | 11.27 | 11.55 | 1,546,952 | +0.44(+3.99%) |
Jun 28, 2006 | 11.28 | 11.36 | 11.09 | 11.11 | 1,888,063 | -0.11(-0.97%) |
Jun 27, 2006 | 11.57 | 11.62 | 11.17 | 11.22 | 3,961,462 | -0.40(-3.48%) |
Jun 26, 2006 | 11.69 | 11.87 | 11.57 | 11.62 | 2,589,692 | -0.05(-0.47%) |
Jun 23, 2006 | 11.60 | 11.72 | 11.53 | 11.68 | 4,031,381 | +0.10(+0.87%) |
Jun 22, 2006 | 11.52 | 11.87 | 11.52 | 11.58 | 4,199,109 | +0.09(+0.81%) |
Jun 21, 2006 | 11.41 | 11.67 | 11.38 | 11.48 | 3,531,410 | +0.15(+1.30%) |
Jun 20, 2006 | 11.43 | 11.53 | 11.29 | 11.34 | 2,622,595 | -0.05(-0.48%) |
Jun 19, 2006 | 11.37 | 11.54 | 11.32 | 11.39 | 2,818,342 | +0.10(+0.90%) |
Jun 16, 2006 | 11.34 | 11.40 | 11.24 | 11.29 | 2,265,290 | -0.05(-0.48%) |
Jun 15, 2006 | 11.51 | 11.54 | 11.23 | 11.34 | 3,251,093 | -0.11(-0.95%) |
Jun 14, 2006 | 11.41 | 11.55 | 11.28 | 11.45 | 2,402,814 | +0.00(+0.00%) |
Jun 13, 2006 | 11.80 | 11.92 | 11.39 | 11.45 | 3,487,583 | -0.33(-2.77%) |
Jun 12, 2006 | 11.94 | 12.06 | 11.76 | 11.78 | 1,119,085 | -0.16(-1.30%) |
Jun 09, 2006 | 12.04 | 12.09 | 11.90 | 11.94 | 1,855,288 | -0.10(-0.84%) |
Jun 08, 2006 | 12.30 | 12.33 | 11.95 | 12.04 | 3,091,205 | -0.20(-1.65%) |
Jun 07, 2006 | 12.15 | 12.42 | 12.06 | 12.24 | 2,119,669 | +0.09(+0.77%) |
Jun 06, 2006 | 12.15 | 12.27 | 11.89 | 12.15 | 3,038,766 | +0.01(+0.06%) |
Jun 05, 2006 | 12.38 | 12.39 | 12.14 | 12.14 | 1,267,020 | -0.24(-1.95%) |
Jun 02, 2006 | 12.46 | 12.49 | 12.23 | 12.38 | 2,576,197 | +0.01(+0.06%) |