Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 12.40 | 12.40 | 12.34 | 12.36 | 1,044,562 | -0.02(-0.18%) |
Aug 30, 2006 | 12.45 | 12.45 | 12.36 | 12.38 | 280,440 | -0.00(-0.02%) |
Aug 29, 2006 | 12.30 | 12.39 | 12.30 | 12.38 | 565,607 | +0.06(+0.45%) |
Aug 28, 2006 | 12.21 | 12.36 | 12.21 | 12.33 | 298,821 | +0.10(+0.86%) |
Aug 25, 2006 | 12.22 | 12.26 | 12.19 | 12.22 | 243,678 | -0.01(-0.08%) |
Aug 24, 2006 | 12.17 | 12.24 | 12.17 | 12.23 | 288,318 | +0.10(+0.78%) |
Aug 23, 2006 | 12.14 | 12.19 | 12.11 | 12.14 | 362,892 | -0.03(-0.22%) |
Aug 22, 2006 | 12.14 | 12.18 | 12.11 | 12.16 | 403,330 | +0.03(+0.28%) |
Aug 21, 2006 | 12.17 | 12.17 | 12.12 | 12.13 | 198,514 | -0.03(-0.24%) |
Aug 18, 2006 | 12.17 | 12.18 | 12.11 | 12.16 | 773,049 | -0.01(-0.09%) |
Aug 17, 2006 | 12.14 | 12.21 | 12.14 | 12.17 | 2,267,682 | +0.04(+0.33%) |
Aug 16, 2006 | 12.09 | 12.13 | 12.06 | 12.13 | 240,002 | +0.10(+0.79%) |
Aug 15, 2006 | 11.96 | 12.03 | 11.96 | 12.03 | 242,628 | +0.14(+1.15%) |
Aug 14, 2006 | 11.88 | 12.00 | 11.88 | 11.90 | 188,010 | +0.02(+0.16%) |
Aug 11, 2006 | 11.91 | 11.91 | 11.83 | 11.88 | 162,802 | -0.06(-0.49%) |
Aug 10, 2006 | 11.90 | 11.95 | 11.86 | 11.94 | 310,375 | -0.01(-0.06%) |
Aug 09, 2006 | 12.00 | 12.07 | 11.93 | 11.94 | 225,297 | +0.01(+0.06%) |
Aug 08, 2006 | 11.92 | 12.01 | 11.90 | 11.94 | 268,361 | -0.00(-0.02%) |
Aug 07, 2006 | 11.94 | 11.97 | 11.92 | 11.94 | 163,327 | -0.04(-0.35%) |
Aug 04, 2006 | 12.06 | 12.07 | 11.96 | 11.98 | 285,692 | -0.01(-0.08%) |
Aug 03, 2006 | 11.95 | 12.04 | 11.94 | 11.99 | 329,281 | -0.10(-0.85%) |
Aug 02, 2006 | 12.12 | 12.15 | 12.06 | 12.09 | 280,440 | +0.09(+0.76%) |
Aug 01, 2006 | 12.01 | 12.02 | 11.95 | 12.00 | 321,928 | -0.02(-0.21%) |
Jul 31, 2006 | 12.06 | 12.06 | 11.99 | 12.03 | 871,781 | -0.03(-0.22%) |
Jul 28, 2006 | 12.00 | 12.09 | 11.99 | 12.05 | 369,194 | +0.06(+0.54%) |
Jul 27, 2006 | 12.03 | 12.04 | 11.93 | 11.99 | 534,622 | -0.08(-0.69%) |
Jul 26, 2006 | 11.97 | 12.09 | 11.96 | 12.07 | 720,532 | +0.07(+0.56%) |
Jul 25, 2006 | 11.90 | 12.05 | 11.87 | 12.01 | 857,602 | +0.12(+1.04%) |
Jul 24, 2006 | 11.74 | 11.91 | 11.74 | 11.88 | 444,818 | +0.22(+1.89%) |
Jul 21, 2006 | 11.67 | 11.69 | 11.62 | 11.66 | 138,644 | +0.00(+0.03%) |
Jul 20, 2006 | 11.67 | 11.73 | 11.65 | 11.66 | 1,769,296 | -0.01(-0.08%) |
Jul 19, 2006 | 11.50 | 11.70 | 11.50 | 11.67 | 292,519 | +0.28(+2.42%) |
Jul 18, 2006 | 11.41 | 11.43 | 11.31 | 11.39 | 293,569 | -0.01(-0.05%) |
Jul 17, 2006 | 11.35 | 11.44 | 11.34 | 11.40 | 308,274 | +0.05(+0.42%) |
Jul 14, 2006 | 11.47 | 11.47 | 11.31 | 11.35 | 569,283 | -0.11(-0.98%) |
Jul 13, 2006 | 11.52 | 11.53 | 11.42 | 11.46 | 300,397 | -0.09(-0.79%) |
Jul 12, 2006 | 11.62 | 11.66 | 11.55 | 11.55 | 248,930 | -0.08(-0.70%) |
Jul 11, 2006 | 11.59 | 11.66 | 11.57 | 11.63 | 618,649 | +0.04(+0.36%) |
Jul 10, 2006 | 11.61 | 11.65 | 11.58 | 11.59 | 971,563 | +0.03(+0.26%) |
Jul 07, 2006 | 11.55 | 11.62 | 11.54 | 11.56 | 164,903 | +0.01(+0.07%) |
Jul 06, 2006 | 11.49 | 11.61 | 11.49 | 11.55 | 432,739 | +0.05(+0.45%) |
Jul 05, 2006 | 11.50 | 11.53 | 11.47 | 11.50 | 1,447,367 | -0.06(-0.48%) |
Jul 03, 2006 | 11.52 | 11.56 | 11.50 | 11.56 | 325,605 | +0.05(+0.41%) |
Jun 30, 2006 | 11.46 | 11.57 | 11.46 | 11.51 | 638,081 | +0.09(+0.75%) |
Jun 29, 2006 | 11.32 | 11.44 | 11.29 | 11.42 | 381,798 | +0.20(+1.76%) |
Jun 28, 2006 | 11.23 | 11.26 | 11.15 | 11.23 | 4,440,834 | +0.02(+0.19%) |
Jun 27, 2006 | 11.35 | 11.35 | 11.19 | 11.21 | 656,987 | -0.15(-1.31%) |
Jun 26, 2006 | 11.35 | 11.37 | 11.30 | 11.35 | 210,593 | -0.03(-0.28%) |
Jun 23, 2006 | 11.31 | 11.42 | 11.30 | 11.39 | 134,443 | +0.03(+0.30%) |
Jun 22, 2006 | 11.37 | 11.38 | 11.31 | 11.35 | 305,123 | -0.08(-0.72%) |
Jun 21, 2006 | 11.36 | 11.48 | 11.36 | 11.43 | 155,975 | +0.08(+0.74%) |
Jun 20, 2006 | 11.42 | 11.43 | 11.35 | 11.35 | 255,232 | -0.05(-0.43%) |
Jun 19, 2006 | 11.50 | 11.53 | 11.37 | 11.40 | 308,274 | -0.10(-0.86%) |
Jun 16, 2006 | 11.55 | 11.55 | 11.48 | 11.50 | 273,613 | -0.02(-0.20%) |
Jun 15, 2006 | 11.40 | 11.58 | 11.38 | 11.52 | 276,239 | +0.16(+1.41%) |
Jun 14, 2006 | 11.38 | 11.39 | 11.29 | 11.36 | 671,166 | +0.01(+0.08%) |
Jun 13, 2006 | 11.35 | 11.48 | 11.35 | 11.35 | 405,430 | -0.05(-0.40%) |
Jun 12, 2006 | 11.53 | 11.56 | 11.39 | 11.40 | 660,663 | -0.14(-1.19%) |
Jun 09, 2006 | 11.60 | 11.62 | 11.54 | 11.54 | 347,137 | -0.06(-0.53%) |
Jun 08, 2006 | 11.58 | 11.62 | 11.44 | 11.60 | 516,241 | +0.00(+0.00%) |
Jun 07, 2006 | 11.57 | 11.69 | 11.56 | 11.60 | 598,168 | +0.07(+0.58%) |
Jun 06, 2006 | 11.56 | 11.58 | 11.45 | 11.53 | 245,254 | +0.00(+0.02%) |
Jun 05, 2006 | 11.70 | 11.70 | 11.50 | 11.53 | 368,143 | -0.18(-1.53%) |
Jun 02, 2006 | 11.70 | 11.74 | 11.66 | 11.71 | 3,495,529 | +0.03(+0.23%) |