Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 14.33 | 14.33 | 14.12 | 14.15 | 3,140,409 | -0.18(-1.24%) |
Aug 30, 2006 | 14.14 | 14.36 | 14.12 | 14.33 | 6,701,005 | +0.31(+2.18%) |
Aug 29, 2006 | 14.01 | 14.04 | 13.88 | 14.03 | 2,548,528 | +0.20(+1.45%) |
Aug 28, 2006 | 13.77 | 13.91 | 13.73 | 13.83 | 1,584,814 | +0.09(+0.68%) |
Aug 25, 2006 | 13.83 | 13.90 | 13.73 | 13.73 | 2,472,506 | -0.10(-0.70%) |
Aug 24, 2006 | 14.10 | 14.19 | 13.79 | 13.83 | 5,285,300 | -0.27(-1.89%) |
Aug 23, 2006 | 14.12 | 14.14 | 14.00 | 14.10 | 3,685,229 | -0.02(-0.14%) |
Aug 22, 2006 | 14.08 | 14.19 | 14.05 | 14.12 | 3,219,016 | +0.12(+0.86%) |
Aug 21, 2006 | 13.86 | 14.07 | 13.82 | 14.00 | 5,608,520 | +0.09(+0.61%) |
Aug 18, 2006 | 13.89 | 13.92 | 13.67 | 13.91 | 2,486,987 | +0.02(+0.17%) |
Aug 17, 2006 | 13.73 | 14.01 | 13.72 | 13.89 | 5,871,234 | +0.09(+0.67%) |
Aug 16, 2006 | 13.67 | 13.85 | 13.66 | 13.79 | 3,938,375 | +0.03(+0.25%) |
Aug 15, 2006 | 13.78 | 13.81 | 13.57 | 13.76 | 2,294,089 | -0.02(-0.17%) |
Aug 14, 2006 | 13.89 | 14.03 | 13.65 | 13.78 | 3,374,938 | -0.10(-0.72%) |
Aug 11, 2006 | 13.85 | 13.90 | 13.69 | 13.88 | 2,530,427 | +0.03(+0.25%) |
Aug 10, 2006 | 13.55 | 13.88 | 13.45 | 13.85 | 4,786,247 | +0.31(+2.31%) |
Aug 09, 2006 | 13.38 | 13.84 | 13.23 | 13.54 | 5,318,915 | +0.35(+2.64%) |
Aug 08, 2006 | 13.08 | 13.29 | 12.91 | 13.19 | 3,034,134 | +0.05(+0.41%) |
Aug 07, 2006 | 13.05 | 13.18 | 12.96 | 13.13 | 1,600,587 | +0.02(+0.18%) |
Aug 04, 2006 | 13.30 | 13.39 | 13.10 | 13.11 | 3,734,359 | +0.03(+0.21%) |
Aug 03, 2006 | 12.78 | 13.21 | 12.67 | 13.08 | 4,269,612 | +0.29(+2.30%) |
Aug 02, 2006 | 12.67 | 12.87 | 12.57 | 12.79 | 5,140,238 | +0.60(+4.95%) |
Aug 01, 2006 | 12.36 | 12.49 | 12.10 | 12.19 | 2,255,819 | -0.17(-1.35%) |
Jul 31, 2006 | 12.38 | 12.46 | 12.34 | 12.35 | 3,195,744 | -0.02(-0.12%) |
Jul 28, 2006 | 11.95 | 12.44 | 11.91 | 12.37 | 3,919,758 | +0.49(+4.14%) |
Jul 27, 2006 | 11.59 | 11.99 | 11.59 | 11.88 | 4,857,873 | +0.49(+4.31%) |
Jul 26, 2006 | 11.23 | 11.44 | 11.20 | 11.39 | 4,525,344 | +0.12(+1.10%) |
Jul 25, 2006 | 11.26 | 11.36 | 11.06 | 11.26 | 1,510,344 | +0.01(+0.07%) |
Jul 24, 2006 | 11.02 | 11.29 | 10.97 | 11.25 | 3,025,860 | +0.35(+3.19%) |
Jul 21, 2006 | 11.18 | 11.28 | 10.85 | 10.91 | 1,904,414 | -0.20(-1.78%) |
Jul 20, 2006 | 11.58 | 11.62 | 11.00 | 11.10 | 3,554,907 | -0.43(-3.72%) |
Jul 19, 2006 | 11.02 | 11.59 | 10.97 | 11.53 | 2,319,688 | +0.47(+4.27%) |
Jul 18, 2006 | 10.89 | 11.15 | 10.87 | 11.06 | 1,507,499 | +0.08(+0.74%) |
Jul 17, 2006 | 10.90 | 11.07 | 10.80 | 10.98 | 1,971,385 | -0.12(-1.05%) |
Jul 14, 2006 | 11.18 | 11.18 | 10.93 | 11.10 | 1,614,809 | -0.07(-0.66%) |
Jul 13, 2006 | 11.22 | 11.31 | 11.02 | 11.17 | 4,074,387 | -0.47(-4.02%) |
Jul 12, 2006 | 11.81 | 11.89 | 11.64 | 11.64 | 1,430,444 | -0.12(-0.99%) |
Jul 11, 2006 | 11.94 | 11.96 | 11.70 | 11.75 | 2,682,470 | -0.17(-1.46%) |
Jul 10, 2006 | 12.07 | 12.18 | 11.89 | 11.93 | 2,123,945 | +0.02(+0.13%) |
Jul 07, 2006 | 11.99 | 12.05 | 11.83 | 11.91 | 4,946,306 | +0.03(+0.23%) |
Jul 06, 2006 | 11.62 | 12.00 | 11.62 | 11.88 | 3,671,525 | +0.46(+3.99%) |
Jul 05, 2006 | 11.64 | 11.66 | 11.38 | 11.43 | 3,396,917 | -0.28(-2.41%) |
Jul 03, 2006 | 11.45 | 11.71 | 11.45 | 11.71 | 2,982,936 | +0.32(+2.85%) |
Jun 30, 2006 | 11.14 | 11.54 | 10.86 | 11.39 | 5,581,887 | +0.43(+3.92%) |
Jun 29, 2006 | 10.54 | 10.99 | 10.54 | 10.96 | 6,662,218 | +0.46(+4.35%) |
Jun 28, 2006 | 10.50 | 10.62 | 10.43 | 10.50 | 4,600,072 | +0.02(+0.15%) |
Jun 27, 2006 | 10.33 | 10.60 | 10.32 | 10.48 | 4,816,759 | +0.31(+3.00%) |
Jun 26, 2006 | 10.29 | 10.31 | 10.07 | 10.18 | 2,311,672 | +0.00(+0.04%) |
Jun 23, 2006 | 10.16 | 10.34 | 10.06 | 10.17 | 3,461,819 | +0.02(+0.19%) |
Jun 22, 2006 | 10.36 | 10.42 | 10.11 | 10.16 | 2,443,287 | -0.29(-2.74%) |
Jun 21, 2006 | 10.29 | 10.48 | 10.17 | 10.44 | 2,963,801 | +0.14(+1.31%) |
Jun 20, 2006 | 10.21 | 10.34 | 10.06 | 10.31 | 3,009,311 | +0.17(+1.64%) |
Jun 19, 2006 | 10.51 | 10.65 | 10.12 | 10.14 | 3,063,353 | -0.32(-3.10%) |
Jun 16, 2006 | 10.56 | 10.56 | 10.31 | 10.46 | 4,440,789 | -0.25(-2.35%) |
Jun 15, 2006 | 10.29 | 10.77 | 10.27 | 10.72 | 7,142,653 | +0.17(+1.61%) |
Jun 14, 2006 | 10.07 | 10.63 | 10.07 | 10.55 | 6,373,389 | +0.21(+2.02%) |
Jun 13, 2006 | 10.40 | 10.54 | 10.31 | 10.34 | 5,806,331 | -0.44(-4.06%) |
Jun 12, 2006 | 11.08 | 11.10 | 10.70 | 10.77 | 4,016,724 | -0.21(-1.90%) |
Jun 09, 2006 | 10.87 | 11.06 | 10.83 | 10.98 | 4,828,654 | +0.13(+1.18%) |
Jun 08, 2006 | 10.83 | 10.99 | 10.50 | 10.86 | 6,401,315 | -0.17(-1.51%) |
Jun 07, 2006 | 11.21 | 11.29 | 10.79 | 11.02 | 3,341,323 | -0.25(-2.23%) |
Jun 06, 2006 | 11.51 | 11.59 | 11.10 | 11.27 | 3,850,718 | -0.38(-3.22%) |
Jun 05, 2006 | 12.07 | 12.11 | 11.64 | 11.65 | 4,473,370 | -0.44(-3.65%) |
Jun 02, 2006 | 11.91 | 12.14 | 11.85 | 12.09 | 6,822,794 | +0.26(+2.16%) |