Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 12.10 | 12.43 | 11.97 | 12.20 | 1,534,875 | +0.11(+0.91%) |
Aug 30, 2006 | 12.29 | 12.33 | 11.90 | 12.09 | 882,940 | -0.09(-0.74%) |
Aug 29, 2006 | 12.16 | 12.21 | 11.98 | 12.18 | 815,027 | +0.06(+0.50%) |
Aug 28, 2006 | 12.15 | 12.26 | 11.70 | 12.12 | 1,227,336 | +0.13(+1.08%) |
Aug 25, 2006 | 12.05 | 12.33 | 11.90 | 11.99 | 754,959 | -0.11(-0.91%) |
Aug 24, 2006 | 12.67 | 12.68 | 11.91 | 12.10 | 1,483,969 | -0.57(-4.50%) |
Aug 23, 2006 | 12.60 | 12.89 | 12.49 | 12.67 | 1,039,811 | +0.10(+0.80%) |
Aug 22, 2006 | 12.65 | 12.81 | 12.52 | 12.57 | 913,429 | -0.12(-0.95%) |
Aug 21, 2006 | 12.68 | 13.00 | 12.34 | 12.69 | 1,650,940 | +0.02(+0.16%) |
Aug 18, 2006 | 12.74 | 12.84 | 12.40 | 12.67 | 866,931 | -0.13(-1.02%) |
Aug 17, 2006 | 12.56 | 12.84 | 12.30 | 12.80 | 1,302,224 | +0.24(+1.91%) |
Aug 16, 2006 | 11.69 | 12.85 | 11.58 | 12.56 | 2,501,487 | +1.00(+8.65%) |
Aug 15, 2006 | 11.49 | 11.68 | 11.19 | 11.56 | 1,179,839 | +0.26(+2.30%) |
Aug 14, 2006 | 10.74 | 11.45 | 10.69 | 11.30 | 2,266,194 | +0.68(+6.40%) |
Aug 11, 2006 | 10.59 | 10.72 | 10.50 | 10.62 | 804,817 | -0.02(-0.19%) |
Aug 10, 2006 | 10.48 | 10.71 | 10.42 | 10.64 | 1,072,858 | +0.13(+1.24%) |
Aug 09, 2006 | 10.66 | 11.08 | 10.47 | 10.51 | 1,272,468 | +0.01(+0.10%) |
Aug 08, 2006 | 10.55 | 10.72 | 10.41 | 10.50 | 665,394 | -0.06(-0.57%) |
Aug 07, 2006 | 10.57 | 10.69 | 10.49 | 10.56 | 459,719 | -0.05(-0.47%) |
Aug 04, 2006 | 10.92 | 11.22 | 10.50 | 10.61 | 1,039,718 | -0.16(-1.49%) |
Aug 03, 2006 | 10.66 | 10.90 | 10.50 | 10.77 | 617,854 | +0.00(+0.00%) |
Aug 02, 2006 | 10.50 | 11.13 | 10.49 | 10.77 | 1,672,970 | +0.35(+3.36%) |
Aug 01, 2006 | 10.71 | 10.74 | 10.34 | 10.42 | 1,458,160 | -0.26(-2.43%) |
Jul 31, 2006 | 10.65 | 10.77 | 10.50 | 10.68 | 885,461 | +0.02(+0.19%) |
Jul 28, 2006 | 10.75 | 10.97 | 10.55 | 10.66 | 859,881 | -0.08(-0.74%) |
Jul 27, 2006 | 10.94 | 11.21 | 10.60 | 10.74 | 670,841 | -0.19(-1.74%) |
Jul 26, 2006 | 10.41 | 11.15 | 10.40 | 10.93 | 1,643,417 | +0.44(+4.19%) |
Jul 25, 2006 | 10.38 | 10.63 | 10.16 | 10.49 | 1,301,399 | +0.07(+0.67%) |
Jul 24, 2006 | 10.42 | 10.67 | 10.18 | 10.42 | 990,910 | +0.09(+0.87%) |
Jul 21, 2006 | 10.43 | 11.50 | 10.02 | 10.33 | 2,615,361 | -0.16(-1.53%) |
Jul 20, 2006 | 10.61 | 10.79 | 10.34 | 10.49 | 1,149,354 | -0.04(-0.38%) |
Jul 19, 2006 | 10.20 | 10.70 | 10.19 | 10.53 | 1,150,224 | +0.35(+3.44%) |
Jul 18, 2006 | 10.28 | 10.32 | 10.08 | 10.18 | 1,006,067 | +0.00(+0.00%) |
Jul 17, 2006 | 10.15 | 10.50 | 10.03 | 10.18 | 755,316 | -0.02(-0.20%) |
Jul 14, 2006 | 10.04 | 10.34 | 9.770 | 10.20 | 2,470,724 | +0.36(+3.66%) |
Jul 13, 2006 | 9.660 | 10.19 | 9.650 | 9.840 | 3,011,720 | +0.10(+1.03%) |
Jul 12, 2006 | 9.720 | 9.970 | 9.660 | 9.740 | 1,214,993 | -0.06(-0.61%) |
Jul 11, 2006 | 9.260 | 9.810 | 9.060 | 9.800 | 2,381,886 | +0.46(+4.93%) |
Jul 10, 2006 | 9.950 | 10.18 | 9.080 | 9.340 | 4,660,931 | -0.76(-7.52%) |
Jul 07, 2006 | 10.21 | 10.38 | 9.990 | 10.10 | 1,790,496 | -0.12(-1.17%) |
Jul 06, 2006 | 10.47 | 10.57 | 10.15 | 10.22 | 1,510,881 | -0.21(-2.01%) |
Jul 05, 2006 | 10.56 | 10.66 | 10.35 | 10.43 | 2,173,684 | -0.17(-1.60%) |
Jul 03, 2006 | 10.87 | 11.18 | 10.57 | 10.60 | 2,063,356 | -0.22(-2.03%) |
Jun 30, 2006 | 11.05 | 11.19 | 10.66 | 10.82 | 8,021,001 | -0.16(-1.46%) |
Jun 29, 2006 | 10.67 | 10.98 | 10.50 | 10.98 | 1,851,500 | +0.27(+2.52%) |
Jun 28, 2006 | 10.80 | 10.87 | 10.34 | 10.71 | 2,465,256 | -0.14(-1.29%) |
Jun 27, 2006 | 9.950 | 11.03 | 9.850 | 10.85 | 24,056,174 | -2.02(-15.70%) |
Jun 26, 2006 | 13.04 | 13.41 | 12.71 | 12.87 | 2,312,200 | -0.17(-1.30%) |
Jun 23, 2006 | 13.10 | 13.19 | 12.90 | 13.04 | 346,470 | -0.01(-0.08%) |
Jun 22, 2006 | 13.01 | 13.17 | 12.91 | 13.05 | 667,451 | -0.03(-0.23%) |
Jun 21, 2006 | 13.15 | 13.47 | 13.06 | 13.08 | 1,268,403 | -0.08(-0.61%) |
Jun 20, 2006 | 13.24 | 13.45 | 13.10 | 13.16 | 1,799,199 | +0.13(+1.00%) |
Jun 19, 2006 | 13.01 | 13.12 | 12.76 | 13.03 | 1,402,609 | -0.07(-0.53%) |
Jun 16, 2006 | 13.44 | 13.59 | 12.99 | 13.10 | 1,689,223 | -0.36(-2.67%) |
Jun 15, 2006 | 13.00 | 13.54 | 12.99 | 13.46 | 1,472,863 | +0.54(+4.18%) |
Jun 14, 2006 | 12.91 | 13.10 | 12.85 | 12.92 | 1,054,907 | +0.00(+0.00%) |
Jun 13, 2006 | 13.10 | 13.43 | 12.77 | 12.92 | 2,466,094 | -0.19(-1.45%) |
Jun 12, 2006 | 13.81 | 13.95 | 12.70 | 13.11 | 4,475,679 | -0.72(-5.21%) |
Jun 09, 2006 | 14.16 | 14.90 | 13.74 | 13.83 | 13,442,465 | -2.94(-17.53%) |
Jun 08, 2006 | 16.50 | 16.92 | 16.25 | 16.77 | 2,255,668 | +0.25(+1.51%) |
Jun 07, 2006 | 16.76 | 16.91 | 16.20 | 16.52 | 1,474,389 | -0.13(-0.78%) |
Jun 06, 2006 | 16.15 | 16.98 | 15.98 | 16.65 | 2,168,771 | +0.58(+3.61%) |
Jun 05, 2006 | 16.80 | 16.80 | 15.99 | 16.07 | 1,446,199 | -0.79(-4.69%) |
Jun 02, 2006 | 16.88 | 16.90 | 16.50 | 16.86 | 1,061,680 | +0.27(+1.63%) |