Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 12.39 | 12.47 | 12.28 | 12.39 | 2,046,717 | +0.03(+0.28%) |
Aug 30, 2006 | 12.70 | 12.72 | 12.31 | 12.36 | 1,720,264 | -0.28(-2.18%) |
Aug 29, 2006 | 12.57 | 12.67 | 12.37 | 12.63 | 3,052,649 | +0.06(+0.51%) |
Aug 28, 2006 | 12.34 | 12.60 | 12.31 | 12.57 | 2,185,098 | +0.24(+1.93%) |
Aug 25, 2006 | 12.09 | 12.38 | 12.09 | 12.33 | 2,104,347 | +0.24(+1.99%) |
Aug 24, 2006 | 12.32 | 12.32 | 12.05 | 12.09 | 3,828,062 | -0.15(-1.23%) |
Aug 23, 2006 | 12.31 | 12.45 | 12.23 | 12.24 | 2,719,294 | -0.05(-0.38%) |
Aug 22, 2006 | 12.14 | 12.31 | 12.11 | 12.29 | 1,877,279 | +0.21(+1.78%) |
Aug 21, 2006 | 12.17 | 12.17 | 12.05 | 12.07 | 2,185,443 | -0.10(-0.83%) |
Aug 18, 2006 | 12.16 | 12.22 | 12.00 | 12.17 | 1,990,813 | -0.00(-0.02%) |
Aug 17, 2006 | 12.16 | 12.31 | 12.10 | 12.18 | 3,412,231 | +0.02(+0.17%) |
Aug 16, 2006 | 11.88 | 12.18 | 11.88 | 12.16 | 2,792,108 | +0.42(+3.55%) |
Aug 15, 2006 | 11.59 | 11.74 | 11.57 | 11.74 | 5,560,750 | +0.26(+2.22%) |
Aug 14, 2006 | 11.67 | 11.70 | 11.46 | 11.48 | 2,018,420 | -0.15(-1.27%) |
Aug 11, 2006 | 11.60 | 11.67 | 11.53 | 11.63 | 2,047,062 | +0.11(+0.98%) |
Aug 10, 2006 | 11.65 | 11.68 | 11.42 | 11.52 | 2,816,954 | -0.17(-1.44%) |
Aug 09, 2006 | 11.98 | 12.02 | 11.65 | 11.69 | 5,397,523 | -0.17(-1.42%) |
Aug 08, 2006 | 11.71 | 11.92 | 11.65 | 11.85 | 2,838,005 | +0.28(+2.45%) |
Aug 07, 2006 | 11.77 | 11.84 | 11.44 | 11.57 | 2,069,493 | -0.19(-1.63%) |
Aug 04, 2006 | 11.94 | 12.01 | 11.62 | 11.76 | 3,256,942 | -0.06(-0.52%) |
Aug 03, 2006 | 11.60 | 11.85 | 11.59 | 11.82 | 3,596,163 | +0.19(+1.67%) |
Aug 02, 2006 | 11.74 | 11.74 | 11.59 | 11.63 | 1,670,571 | +0.06(+0.53%) |
Aug 01, 2006 | 11.62 | 11.63 | 11.52 | 11.57 | 3,605,481 | -0.14(-1.16%) |
Jul 31, 2006 | 11.79 | 11.85 | 11.64 | 11.70 | 1,949,748 | -0.05(-0.39%) |
Jul 28, 2006 | 11.76 | 11.84 | 11.75 | 11.75 | 1,931,458 | +0.10(+0.82%) |
Jul 27, 2006 | 11.69 | 11.87 | 11.63 | 11.65 | 4,110,345 | +0.11(+0.95%) |
Jul 26, 2006 | 11.76 | 11.78 | 11.41 | 11.54 | 5,130,080 | -0.22(-1.85%) |
Jul 25, 2006 | 11.75 | 11.81 | 11.68 | 11.76 | 3,968,858 | -0.03(-0.27%) |
Jul 24, 2006 | 11.69 | 11.83 | 11.64 | 11.79 | 3,914,334 | +0.12(+1.02%) |
Jul 21, 2006 | 12.22 | 12.30 | 11.54 | 11.68 | 6,250,236 | -0.47(-3.84%) |
Jul 20, 2006 | 12.68 | 12.68 | 12.14 | 12.14 | 2,853,879 | -0.41(-3.30%) |
Jul 19, 2006 | 12.27 | 12.58 | 12.25 | 12.56 | 3,433,627 | +0.18(+1.47%) |
Jul 18, 2006 | 12.34 | 12.49 | 12.29 | 12.37 | 2,699,624 | +0.03(+0.26%) |
Jul 17, 2006 | 12.42 | 12.51 | 12.24 | 12.34 | 1,698,178 | -0.15(-1.23%) |
Jul 14, 2006 | 12.39 | 12.50 | 12.25 | 12.50 | 1,750,977 | +0.03(+0.28%) |
Jul 13, 2006 | 12.57 | 12.57 | 12.32 | 12.46 | 2,389,045 | -0.14(-1.13%) |
Jul 12, 2006 | 12.88 | 12.92 | 12.57 | 12.60 | 1,838,974 | -0.30(-2.33%) |
Jul 11, 2006 | 12.76 | 12.94 | 12.66 | 12.90 | 1,945,952 | +0.13(+1.04%) |
Jul 10, 2006 | 12.68 | 12.79 | 12.61 | 12.77 | 1,420,037 | +0.17(+1.31%) |
Jul 07, 2006 | 12.58 | 12.73 | 12.46 | 12.61 | 1,674,712 | -0.01(-0.07%) |
Jul 06, 2006 | 12.74 | 12.80 | 12.51 | 12.61 | 1,443,158 | -0.19(-1.49%) |
Jul 05, 2006 | 12.96 | 13.04 | 12.71 | 12.81 | 1,599,483 | -0.13(-1.03%) |
Jul 03, 2006 | 12.78 | 12.95 | 12.70 | 12.94 | 838,219 | +0.26(+2.06%) |
Jun 30, 2006 | 12.73 | 12.79 | 12.60 | 12.68 | 2,057,415 | +0.03(+0.28%) |
Jun 29, 2006 | 12.34 | 12.65 | 12.26 | 12.64 | 2,199,246 | +0.41(+3.34%) |
Jun 28, 2006 | 12.15 | 12.31 | 12.01 | 12.23 | 1,690,241 | +0.09(+0.72%) |
Jun 27, 2006 | 12.20 | 12.30 | 12.09 | 12.15 | 1,426,249 | -0.08(-0.69%) |
Jun 26, 2006 | 12.22 | 12.30 | 12.14 | 12.23 | 1,563,939 | -0.04(-0.31%) |
Jun 23, 2006 | 12.32 | 12.35 | 12.21 | 12.27 | 1,767,886 | -0.12(-0.98%) |
Jun 22, 2006 | 12.24 | 12.48 | 12.24 | 12.39 | 1,607,420 | -0.09(-0.74%) |
Jun 21, 2006 | 12.19 | 12.52 | 12.19 | 12.48 | 1,792,387 | +0.35(+2.87%) |
Jun 20, 2006 | 12.19 | 12.27 | 12.06 | 12.14 | 2,294,836 | +0.04(+0.36%) |
Jun 19, 2006 | 12.23 | 12.25 | 11.94 | 12.09 | 2,148,518 | -0.11(-0.90%) |
Jun 16, 2006 | 12.45 | 12.46 | 12.18 | 12.20 | 2,900,811 | -0.30(-2.43%) |
Jun 15, 2006 | 12.26 | 12.51 | 12.24 | 12.51 | 2,566,765 | +0.35(+2.91%) |
Jun 14, 2006 | 12.01 | 12.31 | 11.96 | 12.15 | 2,106,418 | +0.14(+1.13%) |
Jun 13, 2006 | 12.16 | 12.34 | 11.96 | 12.02 | 2,710,322 | -0.32(-2.58%) |
Jun 12, 2006 | 12.36 | 12.54 | 12.28 | 12.34 | 2,315,886 | +0.04(+0.35%) |
Jun 09, 2006 | 12.43 | 12.59 | 12.20 | 12.29 | 2,324,168 | +0.07(+0.57%) |
Jun 08, 2006 | 12.52 | 12.58 | 11.75 | 12.22 | 4,541,705 | -0.37(-2.90%) |
Jun 07, 2006 | 12.62 | 12.80 | 12.57 | 12.59 | 2,011,518 | -0.13(-1.05%) |
Jun 06, 2006 | 12.66 | 12.79 | 12.61 | 12.72 | 2,384,559 | -0.11(-0.88%) |
Jun 05, 2006 | 13.08 | 13.15 | 12.83 | 12.83 | 2,672,707 | -0.32(-2.42%) |
Jun 02, 2006 | 13.04 | 13.19 | 12.91 | 13.15 | 1,794,113 | +0.19(+1.43%) |