Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 12.66 | 12.92 | 12.62 | 12.91 | 4,310,000 | +0.40(+3.17%) |
Aug 30, 2006 | 12.44 | 12.53 | 12.34 | 12.51 | 2,982,000 | +0.24(+1.92%) |
Aug 29, 2006 | 12.06 | 12.29 | 11.85 | 12.28 | 3,214,000 | +0.24(+2.02%) |
Aug 28, 2006 | 12.41 | 12.41 | 11.98 | 12.03 | 4,205,000 | -0.39(-3.12%) |
Aug 25, 2006 | 12.35 | 12.44 | 12.29 | 12.42 | 1,733,000 | +0.06(+0.49%) |
Aug 24, 2006 | 12.57 | 12.60 | 12.29 | 12.36 | 2,887,000 | -0.14(-1.12%) |
Aug 23, 2006 | 12.60 | 12.63 | 12.41 | 12.50 | 3,628,000 | +0.21(+1.67%) |
Aug 22, 2006 | 12.18 | 12.32 | 12.10 | 12.29 | 2,165,000 | -0.12(-0.94%) |
Aug 21, 2006 | 12.37 | 12.44 | 12.32 | 12.41 | 2,415,000 | +0.35(+2.92%) |
Aug 18, 2006 | 12.09 | 12.12 | 11.85 | 12.06 | 2,293,000 | +0.09(+0.78%) |
Aug 17, 2006 | 12.21 | 12.21 | 11.90 | 11.97 | 2,984,000 | -0.36(-2.90%) |
Aug 16, 2006 | 12.33 | 12.43 | 12.25 | 12.32 | 2,334,000 | +0.22(+1.81%) |
Aug 15, 2006 | 12.02 | 12.13 | 11.95 | 12.11 | 1,557,000 | +0.06(+0.47%) |
Aug 14, 2006 | 11.91 | 12.22 | 11.84 | 12.05 | 3,472,000 | +0.13(+1.08%) |
Aug 11, 2006 | 12.27 | 12.37 | 11.78 | 11.92 | 4,086,000 | -0.20(-1.67%) |
Aug 10, 2006 | 12.33 | 12.40 | 12.06 | 12.12 | 3,909,000 | -0.40(-3.17%) |
Aug 09, 2006 | 12.43 | 12.65 | 12.43 | 12.52 | 3,686,000 | +0.26(+2.10%) |
Aug 08, 2006 | 12.23 | 12.36 | 12.20 | 12.26 | 1,655,000 | -0.05(-0.41%) |
Aug 07, 2006 | 12.47 | 12.47 | 12.16 | 12.31 | 3,070,000 | -0.07(-0.59%) |
Aug 04, 2006 | 12.48 | 12.58 | 12.29 | 12.38 | 3,716,000 | +0.30(+2.51%) |
Aug 03, 2006 | 12.12 | 12.22 | 11.99 | 12.08 | 2,456,000 | -0.09(-0.74%) |
Aug 02, 2006 | 11.90 | 12.25 | 11.90 | 12.17 | 4,575,000 | +0.41(+3.49%) |
Aug 01, 2006 | 11.41 | 11.77 | 11.40 | 11.76 | 2,751,000 | +0.35(+3.02%) |
Jul 31, 2006 | 11.41 | 11.46 | 11.24 | 11.41 | 2,537,000 | +0.01(+0.13%) |
Jul 28, 2006 | 11.35 | 11.43 | 11.30 | 11.40 | 1,826,000 | +0.03(+0.22%) |
Jul 27, 2006 | 11.46 | 11.49 | 11.27 | 11.38 | 2,943,000 | +0.27(+2.41%) |
Jul 26, 2006 | 10.94 | 11.18 | 10.87 | 11.11 | 2,060,000 | +0.11(+1.04%) |
Jul 25, 2006 | 10.97 | 11.00 | 10.78 | 10.99 | 2,733,000 | +0.08(+0.69%) |
Jul 24, 2006 | 10.80 | 10.92 | 10.63 | 10.92 | 3,195,000 | +0.08(+0.74%) |
Jul 21, 2006 | 11.24 | 11.24 | 10.72 | 10.84 | 2,633,000 | -0.06(-0.57%) |
Jul 20, 2006 | 11.00 | 11.29 | 10.89 | 10.90 | 2,429,000 | -0.24(-2.15%) |
Jul 19, 2006 | 10.68 | 11.17 | 10.66 | 11.14 | 2,368,000 | +0.54(+5.13%) |
Jul 18, 2006 | 11.07 | 11.08 | 10.47 | 10.60 | 4,719,000 | -0.30(-2.77%) |
Jul 17, 2006 | 11.26 | 11.30 | 10.86 | 10.90 | 6,461,000 | -0.60(-5.24%) |
Jul 14, 2006 | 11.65 | 11.71 | 11.47 | 11.50 | 2,867,000 | -0.15(-1.30%) |
Jul 13, 2006 | 11.66 | 11.66 | 11.36 | 11.65 | 4,515,000 | +0.06(+0.50%) |
Jul 12, 2006 | 11.73 | 11.83 | 11.38 | 11.59 | 5,695,000 | +0.02(+0.19%) |
Jul 11, 2006 | 11.31 | 11.62 | 11.29 | 11.57 | 2,908,000 | +0.49(+4.38%) |
Jul 10, 2006 | 11.16 | 11.26 | 11.05 | 11.08 | 2,749,000 | -0.24(-2.13%) |
Jul 07, 2006 | 11.50 | 11.51 | 11.30 | 11.32 | 3,436,000 | -0.27(-2.36%) |
Jul 06, 2006 | 11.42 | 11.68 | 11.32 | 11.60 | 3,919,000 | +0.13(+1.12%) |
Jul 05, 2006 | 11.50 | 11.53 | 11.25 | 11.47 | 3,619,000 | +0.09(+0.79%) |
Jul 03, 2006 | 11.32 | 11.47 | 11.27 | 11.38 | 2,103,000 | +0.24(+2.16%) |
Jun 30, 2006 | 11.01 | 11.15 | 10.93 | 11.14 | 7,536,000 | +0.36(+3.31%) |
Jun 29, 2006 | 10.44 | 10.80 | 10.41 | 10.78 | 6,356,000 | +0.54(+5.24%) |
Jun 28, 2006 | 10.38 | 10.39 | 10.19 | 10.24 | 2,816,000 | +0.03(+0.30%) |
Jun 27, 2006 | 10.50 | 10.69 | 10.21 | 10.21 | 5,217,000 | -0.10(-1.00%) |
Jun 26, 2006 | 10.45 | 10.45 | 10.13 | 10.32 | 2,010,000 | -0.04(-0.35%) |
Jun 23, 2006 | 10.21 | 10.47 | 10.19 | 10.35 | 5,332,000 | +0.10(+0.94%) |
Jun 22, 2006 | 10.40 | 10.49 | 10.24 | 10.26 | 2,434,000 | -0.24(-2.31%) |
Jun 21, 2006 | 10.26 | 10.63 | 10.25 | 10.50 | 3,908,000 | +0.21(+2.08%) |
Jun 20, 2006 | 10.06 | 10.35 | 9.969 | 10.29 | 2,978,000 | +0.34(+3.41%) |
Jun 19, 2006 | 10.00 | 10.09 | 9.915 | 9.947 | 3,696,000 | -0.34(-3.33%) |
Jun 16, 2006 | 10.17 | 10.34 | 9.859 | 10.29 | 4,103,000 | +0.03(+0.25%) |
Jun 15, 2006 | 10.14 | 10.35 | 10.03 | 10.26 | 8,796,000 | +0.59(+6.14%) |
Jun 14, 2006 | 9.880 | 9.987 | 9.549 | 9.670 | 9,620,000 | +0.04(+0.37%) |
Jun 13, 2006 | 10.37 | 10.45 | 9.563 | 9.634 | 20,722,000 | -1.30(-11.86%) |
Jun 12, 2006 | 11.26 | 11.32 | 10.92 | 10.93 | 5,380,000 | -0.26(-2.34%) |
Jun 09, 2006 | 11.50 | 11.55 | 11.10 | 11.19 | 4,203,000 | -0.04(-0.38%) |
Jun 08, 2006 | 11.69 | 11.70 | 11.13 | 11.23 | 6,754,000 | -0.63(-5.35%) |
Jun 07, 2006 | 11.60 | 12.04 | 11.53 | 11.87 | 6,712,000 | +0.03(+0.30%) |
Jun 06, 2006 | 11.87 | 11.95 | 11.68 | 11.84 | 6,764,000 | -0.26(-2.13%) |
Jun 05, 2006 | 12.28 | 12.38 | 12.08 | 12.09 | 4,317,000 | -0.08(-0.68%) |
Jun 02, 2006 | 12.19 | 12.31 | 12.00 | 12.18 | 3,807,000 | +0.14(+1.12%) |