Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 16.76 | 16.94 | 16.66 | 16.78 | 6,087,493 | +0.06(+0.37%) |
Aug 30, 2006 | 16.94 | 16.94 | 16.66 | 16.72 | 3,080,379 | -0.18(-1.07%) |
Aug 29, 2006 | 16.80 | 16.93 | 16.61 | 16.90 | 5,211,252 | +0.03(+0.20%) |
Aug 28, 2006 | 16.76 | 17.02 | 16.67 | 16.86 | 5,958,573 | +0.13(+0.75%) |
Aug 25, 2006 | 16.66 | 16.95 | 16.66 | 16.74 | 5,246,444 | -0.39(-2.28%) |
Aug 24, 2006 | 17.40 | 17.45 | 16.98 | 17.13 | 2,372,650 | -0.11(-0.64%) |
Aug 23, 2006 | 17.40 | 17.55 | 17.09 | 17.24 | 2,229,187 | -0.21(-1.23%) |
Aug 22, 2006 | 17.40 | 17.54 | 17.24 | 17.45 | 3,025,409 | +0.01(+0.03%) |
Aug 21, 2006 | 17.56 | 17.62 | 17.35 | 17.45 | 2,584,474 | -0.14(-0.80%) |
Aug 18, 2006 | 17.83 | 18.08 | 17.48 | 17.59 | 4,259,059 | -0.31(-1.71%) |
Aug 17, 2006 | 17.80 | 18.04 | 17.57 | 17.90 | 3,381,849 | +0.10(+0.55%) |
Aug 16, 2006 | 17.53 | 17.81 | 17.26 | 17.80 | 4,549,249 | +0.47(+2.71%) |
Aug 15, 2006 | 16.98 | 17.46 | 16.82 | 17.33 | 4,890,799 | +0.61(+3.65%) |
Aug 14, 2006 | 16.96 | 17.28 | 16.69 | 16.72 | 3,783,199 | -0.04(-0.26%) |
Aug 11, 2006 | 16.96 | 16.96 | 16.62 | 16.76 | 2,941,557 | +5.49(+48.76%) |
Aug 10, 2006 | 11.14 | 11.32 | 11.01 | 11.27 | 3,590,084 | +0.07(+0.63%) |
Aug 09, 2006 | 11.27 | 11.55 | 11.19 | 11.20 | 4,335,037 | -0.09(-0.76%) |
Aug 08, 2006 | 11.40 | 11.48 | 11.18 | 11.28 | 3,483,607 | -0.04(-0.37%) |
Aug 07, 2006 | 11.29 | 11.39 | 11.19 | 11.32 | 3,524,915 | +0.00(+0.04%) |
Aug 04, 2006 | 11.37 | 11.58 | 11.19 | 11.32 | 3,943,377 | -0.01(-0.12%) |
Aug 03, 2006 | 11.01 | 11.43 | 10.93 | 11.33 | 6,644,091 | +0.30(+2.71%) |
Aug 02, 2006 | 10.99 | 11.12 | 10.88 | 11.04 | 3,871,874 | +0.07(+0.63%) |
Aug 01, 2006 | 10.99 | 10.99 | 10.85 | 10.97 | 3,332,986 | -0.05(-0.45%) |
Jul 31, 2006 | 10.94 | 11.07 | 10.83 | 11.01 | 4,242,860 | +0.02(+0.19%) |
Jul 28, 2006 | 10.76 | 11.05 | 10.72 | 10.99 | 5,882,966 | +0.32(+2.96%) |
Jul 27, 2006 | 10.87 | 10.98 | 10.63 | 10.68 | 5,547,829 | -0.09(-0.85%) |
Jul 26, 2006 | 10.73 | 10.85 | 10.57 | 10.77 | 5,069,872 | +0.08(+0.75%) |
Jul 25, 2006 | 10.69 | 10.70 | 10.50 | 10.69 | 6,200,355 | -0.08(-0.71%) |
Jul 24, 2006 | 10.53 | 10.77 | 10.50 | 10.77 | 4,363,482 | +0.33(+3.15%) |
Jul 21, 2006 | 10.53 | 10.63 | 10.41 | 10.44 | 6,164,839 | -0.17(-1.62%) |
Jul 20, 2006 | 10.85 | 10.88 | 10.60 | 10.61 | 3,738,564 | -0.25(-2.31%) |
Jul 19, 2006 | 10.72 | 10.94 | 10.71 | 10.86 | 4,561,965 | +0.18(+1.67%) |
Jul 18, 2006 | 10.64 | 10.77 | 10.53 | 10.68 | 3,083,076 | +0.09(+0.85%) |
Jul 17, 2006 | 10.59 | 10.64 | 10.47 | 10.59 | 4,530,500 | +0.05(+0.50%) |
Jul 14, 2006 | 10.74 | 10.79 | 10.51 | 10.54 | 4,043,931 | -0.16(-1.45%) |
Jul 13, 2006 | 10.98 | 10.99 | 10.69 | 10.69 | 3,700,306 | -0.24(-2.23%) |
Jul 12, 2006 | 11.03 | 11.13 | 10.88 | 10.94 | 3,455,973 | -0.04(-0.34%) |
Jul 11, 2006 | 10.91 | 11.01 | 10.76 | 10.97 | 4,812,842 | +0.07(+0.69%) |
Jul 10, 2006 | 10.98 | 11.04 | 10.84 | 10.90 | 2,380,864 | -0.03(-0.31%) |
Jul 07, 2006 | 11.08 | 11.13 | 10.91 | 10.93 | 3,426,722 | -0.14(-1.28%) |
Jul 06, 2006 | 11.14 | 11.23 | 11.04 | 11.07 | 3,007,189 | -0.01(-0.09%) |
Jul 05, 2006 | 11.32 | 11.32 | 10.99 | 11.08 | 5,412,946 | -0.21(-1.88%) |
Jul 03, 2006 | 11.34 | 11.35 | 11.21 | 11.30 | 1,589,809 | +0.06(+0.53%) |
Jun 30, 2006 | 11.20 | 11.31 | 11.14 | 11.24 | 7,448,782 | +0.04(+0.37%) |
Jun 29, 2006 | 10.89 | 11.20 | 10.80 | 11.20 | 6,577,998 | +0.39(+3.64%) |
Jun 28, 2006 | 10.72 | 10.84 | 10.67 | 10.80 | 3,256,966 | +0.10(+0.97%) |
Jun 27, 2006 | 10.72 | 10.82 | 10.65 | 10.70 | 4,359,894 | +0.02(+0.19%) |
Jun 26, 2006 | 10.67 | 10.75 | 10.62 | 10.68 | 2,165,133 | -0.00(-0.03%) |
Jun 23, 2006 | 10.64 | 10.81 | 10.59 | 10.68 | 2,250,996 | +0.01(+0.09%) |
Jun 22, 2006 | 10.80 | 10.85 | 10.56 | 10.67 | 3,723,218 | -0.17(-1.58%) |
Jun 21, 2006 | 10.69 | 11.04 | 10.65 | 10.84 | 6,912,254 | +0.21(+1.99%) |
Jun 20, 2006 | 10.45 | 10.75 | 10.41 | 10.63 | 5,553,797 | +0.22(+2.11%) |
Jun 19, 2006 | 10.43 | 10.53 | 10.38 | 10.41 | 3,204,123 | -0.06(-0.61%) |
Jun 16, 2006 | 10.43 | 10.54 | 10.40 | 10.48 | 5,848,392 | -0.01(-0.06%) |
Jun 15, 2006 | 10.18 | 10.53 | 10.18 | 10.48 | 5,088,792 | +0.30(+2.97%) |
Jun 14, 2006 | 10.10 | 10.22 | 10.08 | 10.18 | 4,871,936 | +0.05(+0.46%) |
Jun 13, 2006 | 10.04 | 10.25 | 10.04 | 10.13 | 7,071,125 | +0.08(+0.77%) |
Jun 12, 2006 | 10.23 | 10.25 | 10.05 | 10.06 | 4,650,032 | -0.11(-1.11%) |
Jun 09, 2006 | 10.16 | 10.31 | 10.14 | 10.17 | 4,851,839 | +0.02(+0.17%) |
Jun 08, 2006 | 10.23 | 10.30 | 10.04 | 10.15 | 10,421,838 | -0.17(-1.61%) |
Jun 07, 2006 | 10.60 | 10.67 | 10.30 | 10.32 | 4,510,227 | -0.22(-2.07%) |
Jun 06, 2006 | 10.52 | 10.57 | 10.26 | 10.54 | 8,284,837 | +0.10(+0.91%) |
Jun 05, 2006 | 10.69 | 10.80 | 10.43 | 10.44 | 4,156,352 | -0.33(-3.09%) |
Jun 02, 2006 | 10.79 | 10.92 | 10.59 | 10.77 | 4,373,340 | -0.09(-0.82%) |