Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 11.85 | 12.08 | 11.83 | 12.08 | 362,355 | +0.25(+2.08%) |
Aug 30, 2006 | 11.71 | 11.85 | 11.60 | 11.83 | 389,141 | +0.08(+0.69%) |
Aug 29, 2006 | 11.52 | 11.75 | 11.43 | 11.75 | 523,568 | +0.25(+2.21%) |
Aug 28, 2006 | 11.49 | 11.61 | 11.40 | 11.50 | 417,664 | -0.04(-0.38%) |
Aug 25, 2006 | 11.41 | 11.56 | 11.30 | 11.54 | 449,658 | +0.13(+1.17%) |
Aug 24, 2006 | 11.52 | 11.54 | 11.19 | 11.41 | 1,235,382 | -0.41(-3.48%) |
Aug 23, 2006 | 11.98 | 12.05 | 11.79 | 11.82 | 221,729 | -0.17(-1.41%) |
Aug 22, 2006 | 11.85 | 12.10 | 11.85 | 11.99 | 542,665 | -0.16(-1.29%) |
Aug 21, 2006 | 12.30 | 12.30 | 11.95 | 12.15 | 354,915 | -0.21(-1.70%) |
Aug 18, 2006 | 12.29 | 12.50 | 12.06 | 12.36 | 596,733 | +0.07(+0.56%) |
Aug 17, 2006 | 12.31 | 12.38 | 12.16 | 12.29 | 584,332 | -0.08(-0.65%) |
Aug 16, 2006 | 12.10 | 12.45 | 12.10 | 12.37 | 856,409 | +0.28(+2.33%) |
Aug 15, 2006 | 12.31 | 12.38 | 12.00 | 12.09 | 853,185 | -0.12(-1.02%) |
Aug 14, 2006 | 12.14 | 12.43 | 12.09 | 12.21 | 532,000 | +0.10(+0.87%) |
Aug 11, 2006 | 12.09 | 12.19 | 12.02 | 12.11 | 391,870 | -0.01(-0.07%) |
Aug 10, 2006 | 11.94 | 12.12 | 11.73 | 12.12 | 1,156,512 | +0.17(+1.45%) |
Aug 09, 2006 | 12.30 | 12.45 | 11.94 | 11.94 | 1,032,255 | -0.32(-2.60%) |
Aug 08, 2006 | 12.26 | 12.52 | 12.22 | 12.26 | 1,128,238 | +0.06(+0.53%) |
Aug 07, 2006 | 12.08 | 12.26 | 11.99 | 12.20 | 503,230 | +0.09(+0.77%) |
Aug 04, 2006 | 11.85 | 12.29 | 11.85 | 12.10 | 1,884,200 | +0.36(+3.05%) |
Aug 03, 2006 | 11.51 | 12.13 | 11.46 | 11.75 | 2,216,050 | +0.46(+4.04%) |
Aug 02, 2006 | 11.07 | 11.35 | 10.99 | 11.29 | 1,218,765 | +0.22(+2.00%) |
Aug 01, 2006 | 11.03 | 11.10 | 10.89 | 11.07 | 424,112 | +0.02(+0.18%) |
Jul 31, 2006 | 10.94 | 11.07 | 10.89 | 11.05 | 280,013 | +0.08(+0.73%) |
Jul 28, 2006 | 10.66 | 11.08 | 10.66 | 10.97 | 598,717 | +0.33(+3.11%) |
Jul 27, 2006 | 11.19 | 11.21 | 10.59 | 10.64 | 746,289 | -0.55(-4.94%) |
Jul 26, 2006 | 11.21 | 11.29 | 11.01 | 11.19 | 287,206 | -0.02(-0.18%) |
Jul 25, 2006 | 11.05 | 11.33 | 10.95 | 11.21 | 663,202 | +0.15(+1.35%) |
Jul 24, 2006 | 10.86 | 11.09 | 10.79 | 11.06 | 303,575 | +0.20(+1.86%) |
Jul 21, 2006 | 10.82 | 10.87 | 10.59 | 10.86 | 398,318 | +0.04(+0.37%) |
Jul 20, 2006 | 11.19 | 11.25 | 10.81 | 10.82 | 371,780 | -0.37(-3.32%) |
Jul 19, 2006 | 10.95 | 11.38 | 10.91 | 11.19 | 702,885 | +0.24(+2.21%) |
Jul 18, 2006 | 11.06 | 11.06 | 10.75 | 10.95 | 494,797 | -0.08(-0.73%) |
Jul 17, 2006 | 11.12 | 11.15 | 10.79 | 11.03 | 562,011 | -0.10(-0.87%) |
Jul 14, 2006 | 11.16 | 11.25 | 10.94 | 11.12 | 711,070 | -0.02(-0.22%) |
Jul 13, 2006 | 11.50 | 11.53 | 11.07 | 11.15 | 620,791 | -0.38(-3.29%) |
Jul 12, 2006 | 11.68 | 11.84 | 11.49 | 11.53 | 450,650 | -0.14(-1.21%) |
Jul 11, 2006 | 11.69 | 11.73 | 11.51 | 11.67 | 510,919 | -0.02(-0.21%) |
Jul 10, 2006 | 11.77 | 11.98 | 11.61 | 11.69 | 923,870 | -0.06(-0.51%) |
Jul 07, 2006 | 11.93 | 11.95 | 11.64 | 11.75 | 1,166,433 | -0.18(-1.52%) |
Jul 06, 2006 | 12.22 | 12.49 | 11.93 | 11.93 | 845,000 | -0.31(-2.53%) |
Jul 05, 2006 | 12.27 | 12.27 | 11.98 | 12.24 | 728,679 | -0.08(-0.69%) |
Jul 03, 2006 | 12.06 | 12.35 | 11.90 | 12.33 | 525,552 | +0.31(+2.62%) |
Jun 30, 2006 | 11.87 | 12.02 | 11.55 | 12.02 | 2,425,378 | +0.25(+2.09%) |
Jun 29, 2006 | 11.21 | 11.86 | 11.13 | 11.77 | 1,472,985 | +0.60(+5.38%) |
Jun 28, 2006 | 11.35 | 11.37 | 11.03 | 11.17 | 733,392 | -0.21(-1.84%) |
Jun 27, 2006 | 11.31 | 11.52 | 11.21 | 11.38 | 1,142,623 | +0.09(+0.82%) |
Jun 26, 2006 | 11.11 | 11.39 | 11.10 | 11.29 | 391,126 | +0.22(+2.00%) |
Jun 23, 2006 | 10.97 | 11.20 | 10.87 | 11.06 | 331,353 | +0.03(+0.26%) |
Jun 22, 2006 | 10.92 | 11.20 | 10.85 | 11.04 | 515,631 | +0.12(+1.11%) |
Jun 21, 2006 | 10.87 | 11.07 | 10.85 | 10.91 | 735,376 | +0.07(+0.63%) |
Jun 20, 2006 | 10.70 | 10.93 | 10.70 | 10.85 | 854,425 | +0.13(+1.20%) |
Jun 19, 2006 | 10.68 | 10.91 | 10.66 | 10.72 | 704,622 | -0.15(-1.37%) |
Jun 16, 2006 | 11.12 | 11.19 | 10.81 | 10.87 | 788,700 | -0.25(-2.25%) |
Jun 15, 2006 | 11.01 | 11.27 | 10.93 | 11.12 | 489,093 | +0.16(+1.47%) |
Jun 14, 2006 | 10.77 | 11.05 | 10.75 | 10.95 | 780,019 | +0.14(+1.27%) |
Jun 13, 2006 | 10.93 | 11.14 | 10.75 | 10.82 | 1,162,217 | -0.15(-1.36%) |
Jun 12, 2006 | 11.01 | 11.32 | 10.95 | 10.97 | 862,858 | +0.02(+0.15%) |
Jun 09, 2006 | 11.55 | 11.55 | 10.92 | 10.95 | 1,799,130 | -0.24(-2.13%) |
Jun 08, 2006 | 11.16 | 11.22 | 10.64 | 11.19 | 983,395 | +0.00(+0.04%) |
Jun 07, 2006 | 11.69 | 11.70 | 11.12 | 11.18 | 1,429,829 | -0.74(-6.22%) |
Jun 06, 2006 | 12.10 | 12.14 | 11.80 | 11.93 | 1,604,435 | -0.12(-0.97%) |
Jun 05, 2006 | 12.46 | 12.60 | 12.04 | 12.04 | 543,161 | -0.42(-3.33%) |
Jun 02, 2006 | 12.60 | 12.89 | 12.40 | 12.46 | 660,474 | -0.14(-1.12%) |