Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 13.00 | 13.29 | 12.94 | 13.24 | 717,808 | +0.30(+2.32%) |
Aug 30, 2006 | 12.81 | 13.05 | 12.70 | 12.94 | 927,248 | +0.14(+1.06%) |
Aug 29, 2006 | 12.56 | 12.84 | 12.45 | 12.80 | 848,415 | +0.23(+1.79%) |
Aug 28, 2006 | 12.48 | 12.79 | 12.48 | 12.58 | 549,275 | +0.05(+0.38%) |
Aug 25, 2006 | 12.51 | 12.70 | 12.39 | 12.53 | 691,175 | -0.05(-0.41%) |
Aug 24, 2006 | 12.61 | 12.75 | 12.40 | 12.58 | 971,565 | -0.02(-0.15%) |
Aug 23, 2006 | 12.79 | 12.94 | 12.44 | 12.60 | 711,416 | -0.12(-0.96%) |
Aug 22, 2006 | 12.46 | 12.74 | 12.41 | 12.72 | 651,758 | +0.23(+1.88%) |
Aug 21, 2006 | 12.63 | 12.71 | 12.40 | 12.49 | 429,960 | -0.22(-1.70%) |
Aug 18, 2006 | 12.79 | 12.79 | 12.54 | 12.71 | 708,007 | -0.06(-0.48%) |
Aug 17, 2006 | 12.62 | 12.83 | 12.55 | 12.77 | 1,094,289 | +0.07(+0.55%) |
Aug 16, 2006 | 12.44 | 12.73 | 12.40 | 12.70 | 845,432 | +0.36(+2.93%) |
Aug 15, 2006 | 11.98 | 12.34 | 11.98 | 12.33 | 723,134 | +0.47(+3.96%) |
Aug 14, 2006 | 11.97 | 12.18 | 11.83 | 11.87 | 840,319 | -0.02(-0.16%) |
Aug 11, 2006 | 12.06 | 12.09 | 11.79 | 11.88 | 902,959 | -0.20(-1.67%) |
Aug 10, 2006 | 11.90 | 12.17 | 11.90 | 12.09 | 1,064,674 | +0.10(+0.82%) |
Aug 09, 2006 | 12.43 | 12.53 | 11.93 | 11.99 | 1,394,281 | -0.33(-2.67%) |
Aug 08, 2006 | 12.55 | 12.65 | 12.32 | 12.32 | 1,240,663 | -0.19(-1.54%) |
Aug 07, 2006 | 12.44 | 12.71 | 12.36 | 12.51 | 1,102,812 | -0.02(-0.15%) |
Aug 04, 2006 | 12.88 | 13.08 | 12.39 | 12.53 | 2,178,352 | +0.22(+1.75%) |
Aug 03, 2006 | 12.20 | 12.48 | 12.11 | 12.31 | 1,865,576 | +0.05(+0.38%) |
Aug 02, 2006 | 12.23 | 12.42 | 12.14 | 12.26 | 1,092,585 | +0.08(+0.69%) |
Aug 01, 2006 | 12.46 | 12.52 | 12.09 | 12.18 | 1,633,764 | -0.29(-2.30%) |
Jul 31, 2006 | 12.34 | 12.66 | 12.32 | 12.47 | 1,627,798 | +0.18(+1.49%) |
Jul 28, 2006 | 12.04 | 12.44 | 11.98 | 12.28 | 1,661,249 | +0.31(+2.63%) |
Jul 27, 2006 | 12.20 | 12.40 | 11.97 | 11.97 | 2,971,371 | +0.11(+0.95%) |
Jul 26, 2006 | 12.11 | 12.22 | 11.66 | 11.86 | 4,266,579 | -0.09(-0.75%) |
Jul 25, 2006 | 13.19 | 13.20 | 11.62 | 11.94 | 14,770,994 | -3.29(-21.57%) |
Jul 24, 2006 | 15.09 | 15.40 | 14.67 | 15.23 | 1,679,998 | +0.14(+0.90%) |
Jul 21, 2006 | 15.29 | 15.29 | 14.70 | 15.09 | 1,154,586 | -0.27(-1.77%) |
Jul 20, 2006 | 16.70 | 16.99 | 15.23 | 15.37 | 828,387 | -1.23(-7.41%) |
Jul 19, 2006 | 15.68 | 16.66 | 15.68 | 16.60 | 1,000,329 | +0.92(+5.84%) |
Jul 18, 2006 | 15.70 | 15.95 | 15.36 | 15.68 | 695,223 | +0.10(+0.63%) |
Jul 17, 2006 | 15.75 | 15.86 | 15.42 | 15.58 | 818,586 | -0.26(-1.63%) |
Jul 14, 2006 | 15.94 | 16.05 | 15.38 | 15.84 | 1,054,447 | -0.28(-1.72%) |
Jul 13, 2006 | 16.85 | 16.87 | 16.08 | 16.12 | 1,052,316 | -0.82(-4.82%) |
Jul 12, 2006 | 17.18 | 17.20 | 16.92 | 16.93 | 867,378 | -0.28(-1.64%) |
Jul 11, 2006 | 16.99 | 17.25 | 16.66 | 17.22 | 844,154 | +0.19(+1.10%) |
Jul 10, 2006 | 17.02 | 17.18 | 16.86 | 17.03 | 653,463 | +0.05(+0.28%) |
Jul 07, 2006 | 17.08 | 17.20 | 16.93 | 16.98 | 880,587 | -0.17(-1.01%) |
Jul 06, 2006 | 17.18 | 17.31 | 16.99 | 17.15 | 839,040 | -0.01(-0.05%) |
Jul 05, 2006 | 17.41 | 17.46 | 17.09 | 17.16 | 902,533 | -0.31(-1.77%) |
Jul 03, 2006 | 17.52 | 17.60 | 17.37 | 17.47 | 448,070 | -0.08(-0.45%) |
Jun 30, 2006 | 17.15 | 17.55 | 17.08 | 17.55 | 1,203,590 | +0.52(+3.03%) |
Jun 29, 2006 | 16.45 | 17.13 | 16.38 | 17.04 | 906,368 | +0.77(+4.73%) |
Jun 28, 2006 | 16.29 | 16.43 | 15.93 | 16.27 | 843,088 | +0.01(+0.09%) |
Jun 27, 2006 | 16.39 | 16.61 | 16.15 | 16.25 | 1,072,344 | -0.10(-0.63%) |
Jun 26, 2006 | 16.32 | 16.43 | 16.23 | 16.36 | 454,462 | +0.13(+0.78%) |
Jun 23, 2006 | 16.17 | 16.38 | 16.00 | 16.23 | 549,701 | +0.06(+0.35%) |
Jun 22, 2006 | 16.04 | 16.24 | 15.97 | 16.17 | 861,625 | +0.04(+0.23%) |
Jun 21, 2006 | 15.68 | 16.24 | 15.68 | 16.14 | 870,573 | +0.41(+2.60%) |
Jun 20, 2006 | 15.72 | 16.13 | 15.69 | 15.73 | 1,221,701 | +0.19(+1.21%) |
Jun 19, 2006 | 15.99 | 16.07 | 15.39 | 15.54 | 937,262 | -0.39(-2.45%) |
Jun 16, 2006 | 16.11 | 16.15 | 15.74 | 15.93 | 1,970,190 | -0.21(-1.31%) |
Jun 15, 2006 | 15.25 | 16.23 | 15.25 | 16.14 | 1,567,714 | +1.09(+7.23%) |
Jun 14, 2006 | 14.61 | 15.18 | 14.58 | 15.05 | 1,349,325 | +0.56(+3.89%) |
Jun 13, 2006 | 14.43 | 14.95 | 14.34 | 14.49 | 1,253,234 | -0.16(-1.12%) |
Jun 12, 2006 | 15.16 | 15.63 | 14.62 | 14.65 | 1,384,268 | -0.51(-3.37%) |
Jun 09, 2006 | 15.39 | 15.77 | 15.07 | 15.16 | 839,892 | -0.22(-1.40%) |
Jun 08, 2006 | 15.35 | 15.46 | 14.47 | 15.38 | 1,803,362 | -0.15(-1.00%) |
Jun 07, 2006 | 15.71 | 16.29 | 15.53 | 15.54 | 827,961 | -0.19(-1.19%) |
Jun 06, 2006 | 16.29 | 16.31 | 15.51 | 15.72 | 1,511,253 | -0.58(-3.54%) |
Jun 05, 2006 | 16.86 | 17.13 | 16.23 | 16.30 | 1,240,237 | -0.68(-4.01%) |
Jun 02, 2006 | 17.05 | 17.05 | 16.54 | 16.98 | 1,230,436 | +0.38(+2.29%) |