Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 14.84 | 15.00 | 14.75 | 14.86 | 6,875,814 | +0.05(+0.37%) |
Aug 30, 2006 | 15.00 | 15.00 | 14.75 | 14.80 | 3,479,284 | -0.16(-1.07%) |
Aug 29, 2006 | 14.87 | 14.99 | 14.70 | 14.96 | 5,886,100 | +0.03(+0.20%) |
Aug 28, 2006 | 14.84 | 15.07 | 14.76 | 14.93 | 6,730,199 | +0.11(+0.75%) |
Aug 25, 2006 | 14.75 | 15.00 | 14.75 | 14.82 | 5,925,851 | -0.35(-2.28%) |
Aug 24, 2006 | 15.41 | 15.45 | 15.03 | 15.16 | 2,679,904 | -0.10(-0.64%) |
Aug 23, 2006 | 15.40 | 15.54 | 15.13 | 15.26 | 2,517,864 | -0.19(-1.23%) |
Aug 22, 2006 | 15.41 | 15.53 | 15.26 | 15.45 | 3,417,195 | +0.01(+0.03%) |
Aug 21, 2006 | 15.55 | 15.60 | 15.36 | 15.45 | 2,919,160 | -0.12(-0.80%) |
Aug 18, 2006 | 15.78 | 16.00 | 15.47 | 15.57 | 4,810,600 | -0.27(-1.71%) |
Aug 17, 2006 | 15.76 | 15.97 | 15.56 | 15.84 | 3,819,794 | +0.09(+0.55%) |
Aug 16, 2006 | 15.52 | 15.77 | 15.28 | 15.76 | 5,138,369 | +0.42(+2.71%) |
Aug 15, 2006 | 15.03 | 15.46 | 14.89 | 15.34 | 5,524,150 | +0.54(+3.65%) |
Aug 14, 2006 | 15.02 | 15.30 | 14.78 | 14.80 | 4,273,117 | -0.04(-0.26%) |
Aug 11, 2006 | 15.02 | 15.02 | 14.71 | 14.84 | 3,322,484 | +4.86(+48.76%) |
Aug 10, 2006 | 9.867 | 10.02 | 9.752 | 9.975 | 4,054,993 | +0.06(+0.63%) |
Aug 09, 2006 | 9.979 | 10.22 | 9.903 | 9.912 | 4,896,416 | -0.08(-0.76%) |
Aug 08, 2006 | 10.09 | 10.17 | 9.900 | 9.989 | 3,934,727 | -0.04(-0.37%) |
Aug 07, 2006 | 9.993 | 10.09 | 9.911 | 10.03 | 3,981,385 | +0.00(+0.04%) |
Aug 04, 2006 | 10.07 | 10.25 | 9.910 | 10.02 | 4,454,038 | -0.01(-0.12%) |
Aug 03, 2006 | 9.752 | 10.12 | 9.678 | 10.03 | 7,504,488 | +0.26(+2.71%) |
Aug 02, 2006 | 9.728 | 9.842 | 9.630 | 9.770 | 4,373,275 | +0.06(+0.63%) |
Aug 01, 2006 | 9.731 | 9.731 | 9.607 | 9.708 | 3,764,601 | -0.04(-0.45%) |
Jul 31, 2006 | 9.689 | 9.801 | 9.589 | 9.752 | 4,792,302 | +0.02(+0.19%) |
Jul 28, 2006 | 9.522 | 9.782 | 9.487 | 9.734 | 6,644,799 | +0.28(+2.96%) |
Jul 27, 2006 | 9.620 | 9.719 | 9.415 | 9.454 | 6,266,263 | -0.08(-0.85%) |
Jul 26, 2006 | 9.496 | 9.607 | 9.357 | 9.534 | 5,726,412 | +0.07(+0.75%) |
Jul 25, 2006 | 9.461 | 9.473 | 9.299 | 9.463 | 7,003,290 | -0.07(-0.71%) |
Jul 24, 2006 | 9.327 | 9.531 | 9.299 | 9.531 | 4,928,545 | +0.29(+3.15%) |
Jul 21, 2006 | 9.322 | 9.415 | 9.220 | 9.240 | 6,963,174 | -0.15(-1.62%) |
Jul 20, 2006 | 9.603 | 9.631 | 9.382 | 9.392 | 4,222,702 | -0.22(-2.31%) |
Jul 19, 2006 | 9.493 | 9.685 | 9.485 | 9.614 | 5,152,731 | +0.16(+1.67%) |
Jul 18, 2006 | 9.423 | 9.531 | 9.324 | 9.456 | 3,482,329 | +0.08(+0.85%) |
Jul 17, 2006 | 9.376 | 9.420 | 9.274 | 9.376 | 5,117,191 | +0.05(+0.50%) |
Jul 14, 2006 | 9.510 | 9.550 | 9.305 | 9.329 | 4,567,613 | -0.14(-1.45%) |
Jul 13, 2006 | 9.722 | 9.732 | 9.464 | 9.467 | 4,179,488 | -0.22(-2.23%) |
Jul 12, 2006 | 9.763 | 9.851 | 9.633 | 9.683 | 3,903,515 | -0.03(-0.34%) |
Jul 11, 2006 | 9.656 | 9.752 | 9.528 | 9.716 | 5,436,096 | +0.07(+0.69%) |
Jul 10, 2006 | 9.720 | 9.776 | 9.601 | 9.649 | 2,689,182 | -0.03(-0.31%) |
Jul 07, 2006 | 9.807 | 9.851 | 9.661 | 9.679 | 3,870,476 | -0.13(-1.28%) |
Jul 06, 2006 | 9.863 | 9.945 | 9.770 | 9.805 | 3,396,615 | -0.01(-0.09%) |
Jul 05, 2006 | 10.02 | 10.02 | 9.728 | 9.813 | 6,113,912 | -0.19(-1.88%) |
Jul 03, 2006 | 10.04 | 10.05 | 9.921 | 10.00 | 1,795,686 | +0.05(+0.53%) |
Jun 30, 2006 | 9.912 | 10.01 | 9.859 | 9.949 | 8,413,386 | +0.04(+0.37%) |
Jun 29, 2006 | 9.644 | 9.912 | 9.563 | 9.912 | 7,429,836 | +0.35(+3.64%) |
Jun 28, 2006 | 9.490 | 9.597 | 9.450 | 9.565 | 3,678,738 | +0.09(+0.97%) |
Jun 27, 2006 | 9.492 | 9.577 | 9.428 | 9.473 | 4,924,493 | +0.02(+0.19%) |
Jun 26, 2006 | 9.449 | 9.518 | 9.405 | 9.455 | 2,445,514 | -0.00(-0.03%) |
Jun 23, 2006 | 9.416 | 9.568 | 9.373 | 9.457 | 2,542,495 | +0.01(+0.09%) |
Jun 22, 2006 | 9.566 | 9.602 | 9.352 | 9.449 | 4,205,368 | -0.15(-1.58%) |
Jun 21, 2006 | 9.464 | 9.775 | 9.427 | 9.601 | 7,807,379 | +0.19(+1.99%) |
Jun 20, 2006 | 9.252 | 9.516 | 9.214 | 9.414 | 6,273,003 | +0.19(+2.11%) |
Jun 19, 2006 | 9.239 | 9.323 | 9.188 | 9.219 | 3,619,052 | -0.06(-0.61%) |
Jun 16, 2006 | 9.236 | 9.332 | 9.208 | 9.276 | 6,605,748 | -0.01(-0.06%) |
Jun 15, 2006 | 9.009 | 9.322 | 9.009 | 9.282 | 5,747,781 | +0.27(+2.97%) |
Jun 14, 2006 | 8.943 | 9.044 | 8.925 | 9.014 | 5,502,843 | +0.04(+0.46%) |
Jun 13, 2006 | 8.888 | 9.074 | 8.888 | 8.973 | 7,986,823 | +0.07(+0.77%) |
Jun 12, 2006 | 9.057 | 9.077 | 8.894 | 8.904 | 5,252,203 | -0.10(-1.11%) |
Jun 09, 2006 | 8.997 | 9.129 | 8.976 | 9.004 | 5,480,143 | +0.02(+0.17%) |
Jun 08, 2006 | 9.057 | 9.118 | 8.886 | 8.989 | 11,771,447 | -0.15(-1.61%) |
Jun 07, 2006 | 9.381 | 9.443 | 9.119 | 9.136 | 5,094,293 | -0.19(-2.07%) |
Jun 06, 2006 | 9.318 | 9.359 | 9.083 | 9.329 | 9,357,708 | +0.08(+0.91%) |
Jun 05, 2006 | 9.461 | 9.561 | 9.239 | 9.245 | 4,694,592 | -0.29(-3.09%) |
Jun 02, 2006 | 9.557 | 9.666 | 9.371 | 9.539 | 4,939,679 | -0.08(-0.82%) |