Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 13.09 | 13.19 | 12.81 | 12.90 | 2,352,413 | -0.14(-1.07%) |
Aug 30, 2006 | 13.06 | 13.10 | 12.87 | 13.04 | 1,688,743 | +0.01(+0.08%) |
Aug 29, 2006 | 13.01 | 13.20 | 12.71 | 13.03 | 2,777,887 | -0.07(-0.53%) |
Aug 28, 2006 | 12.89 | 13.20 | 12.89 | 13.10 | 1,544,719 | +0.15(+1.16%) |
Aug 25, 2006 | 12.86 | 13.13 | 12.85 | 12.95 | 1,818,619 | +0.02(+0.15%) |
Aug 24, 2006 | 13.12 | 13.26 | 12.82 | 12.93 | 3,415,769 | -0.06(-0.46%) |
Aug 23, 2006 | 13.53 | 13.59 | 12.79 | 12.99 | 3,992,804 | -0.56(-4.13%) |
Aug 22, 2006 | 13.63 | 13.88 | 13.50 | 13.55 | 2,186,759 | -0.02(-0.15%) |
Aug 21, 2006 | 13.94 | 13.94 | 13.47 | 13.57 | 2,309,675 | -0.36(-2.58%) |
Aug 18, 2006 | 13.96 | 14.10 | 13.69 | 13.93 | 2,746,931 | -0.06(-0.43%) |
Aug 17, 2006 | 13.55 | 14.19 | 13.41 | 13.99 | 4,981,683 | +0.38(+2.79%) |
Aug 16, 2006 | 13.19 | 13.64 | 13.02 | 13.61 | 4,231,549 | +0.46(+3.50%) |
Aug 15, 2006 | 13.08 | 13.19 | 12.84 | 13.15 | 2,406,895 | +0.38(+2.98%) |
Aug 14, 2006 | 13.08 | 13.08 | 12.74 | 12.77 | 3,611,991 | -0.17(-1.31%) |
Aug 11, 2006 | 12.91 | 13.00 | 12.64 | 12.94 | 4,678,241 | +0.05(+0.39%) |
Aug 10, 2006 | 12.41 | 12.93 | 12.35 | 12.89 | 4,796,770 | +0.48(+3.87%) |
Aug 09, 2006 | 12.74 | 12.93 | 12.35 | 12.41 | 4,518,173 | -0.19(-1.51%) |
Aug 08, 2006 | 12.57 | 12.79 | 12.37 | 12.60 | 2,901,781 | +0.09(+0.72%) |
Aug 07, 2006 | 12.70 | 12.80 | 12.29 | 12.51 | 4,463,910 | -0.29(-2.27%) |
Aug 04, 2006 | 13.60 | 13.74 | 12.72 | 12.80 | 11,272,835 | +0.36(+2.89%) |
Aug 03, 2006 | 12.20 | 12.60 | 11.89 | 12.44 | 6,575,480 | +0.18(+1.47%) |
Aug 02, 2006 | 11.65 | 12.49 | 11.65 | 12.26 | 7,062,648 | +0.65(+5.60%) |
Aug 01, 2006 | 11.68 | 11.89 | 11.49 | 11.61 | 5,298,550 | -0.34(-2.85%) |
Jul 31, 2006 | 12.20 | 12.31 | 11.68 | 11.95 | 8,494,762 | -0.52(-4.17%) |
Jul 28, 2006 | 12.45 | 12.54 | 12.30 | 12.47 | 3,598,260 | +0.14(+1.14%) |
Jul 27, 2006 | 12.42 | 12.58 | 12.29 | 12.33 | 3,315,009 | -0.05(-0.40%) |
Jul 26, 2006 | 12.04 | 12.58 | 12.04 | 12.38 | 4,124,967 | +0.30(+2.48%) |
Jul 25, 2006 | 11.88 | 12.17 | 11.78 | 12.08 | 5,053,318 | +0.20(+1.68%) |
Jul 24, 2006 | 11.80 | 11.92 | 11.71 | 11.88 | 3,446,152 | +0.08(+0.68%) |
Jul 21, 2006 | 12.08 | 12.12 | 11.73 | 11.80 | 3,255,652 | -0.28(-2.32%) |
Jul 20, 2006 | 12.07 | 12.21 | 11.91 | 12.08 | 3,533,668 | -0.01(-0.08%) |
Jul 19, 2006 | 11.61 | 12.30 | 11.61 | 12.09 | 5,770,363 | +0.48(+4.13%) |
Jul 18, 2006 | 11.30 | 11.74 | 11.26 | 11.61 | 6,564,388 | +0.40(+3.57%) |
Jul 17, 2006 | 11.22 | 11.32 | 11.07 | 11.21 | 4,619,491 | -0.08(-0.71%) |
Jul 14, 2006 | 11.20 | 11.42 | 10.99 | 11.29 | 12,037,130 | +0.38(+3.48%) |
Jul 13, 2006 | 10.90 | 11.09 | 10.73 | 10.91 | 8,756,950 | +0.03(+0.28%) |
Jul 12, 2006 | 10.76 | 10.97 | 10.54 | 10.88 | 9,711,027 | +0.16(+1.49%) |
Jul 11, 2006 | 10.65 | 10.80 | 10.47 | 10.72 | 6,945,324 | -0.01(-0.09%) |
Jul 10, 2006 | 10.85 | 11.00 | 10.62 | 10.73 | 7,102,941 | -0.10(-0.92%) |
Jul 07, 2006 | 11.14 | 11.21 | 10.82 | 10.83 | 6,793,187 | -0.41(-3.65%) |
Jul 06, 2006 | 11.25 | 11.41 | 11.16 | 11.24 | 6,414,696 | +0.04(+0.36%) |
Jul 05, 2006 | 11.64 | 11.68 | 11.17 | 11.20 | 4,220,435 | -0.49(-4.19%) |
Jul 03, 2006 | 11.29 | 11.73 | 11.29 | 11.69 | 1,163,557 | +0.31(+2.72%) |
Jun 30, 2006 | 11.45 | 11.50 | 11.20 | 11.38 | 4,701,285 | -0.10(-0.87%) |
Jun 29, 2006 | 10.90 | 11.51 | 10.85 | 11.48 | 5,126,200 | +0.73(+6.79%) |
Jun 28, 2006 | 11.08 | 11.08 | 10.71 | 10.75 | 6,306,067 | -0.32(-2.89%) |
Jun 27, 2006 | 11.40 | 11.45 | 11.00 | 11.07 | 2,749,830 | -0.30(-2.64%) |
Jun 26, 2006 | 11.46 | 11.50 | 11.30 | 11.37 | 2,883,000 | -0.03(-0.26%) |
Jun 23, 2006 | 11.28 | 11.48 | 11.03 | 11.40 | 3,178,865 | +0.05(+0.44%) |
Jun 22, 2006 | 11.13 | 11.40 | 11.10 | 11.35 | 4,372,806 | +0.14(+1.25%) |
Jun 21, 2006 | 11.06 | 11.42 | 10.98 | 11.21 | 5,673,888 | +0.20(+1.82%) |
Jun 20, 2006 | 11.26 | 11.50 | 11.00 | 11.01 | 9,665,600 | -0.13(-1.17%) |
Jun 19, 2006 | 11.40 | 11.45 | 10.75 | 11.14 | 13,101,164 | -0.44(-3.80%) |
Jun 16, 2006 | 11.46 | 11.80 | 11.45 | 11.58 | 5,694,884 | +0.08(+0.70%) |
Jun 15, 2006 | 11.34 | 11.76 | 11.30 | 11.50 | 4,374,297 | +0.19(+1.68%) |
Jun 14, 2006 | 11.57 | 11.62 | 11.14 | 11.31 | 4,310,157 | -0.34(-2.92%) |
Jun 13, 2006 | 11.54 | 11.86 | 11.33 | 11.65 | 6,718,181 | +0.06(+0.52%) |
Jun 12, 2006 | 12.25 | 12.25 | 11.55 | 11.59 | 5,384,443 | -0.64(-5.23%) |
Jun 09, 2006 | 12.26 | 12.47 | 12.15 | 12.23 | 3,215,236 | -0.04(-0.33%) |
Jun 08, 2006 | 12.25 | 12.50 | 11.91 | 12.27 | 4,043,870 | -0.05(-0.41%) |
Jun 07, 2006 | 12.31 | 12.66 | 12.29 | 12.32 | 4,559,223 | -0.03(-0.24%) |
Jun 06, 2006 | 12.53 | 12.76 | 12.25 | 12.35 | 3,245,974 | -0.18(-1.44%) |
Jun 05, 2006 | 13.03 | 13.06 | 12.46 | 12.53 | 4,124,580 | -0.48(-3.69%) |
Jun 02, 2006 | 13.09 | 13.23 | 12.80 | 13.01 | 3,743,094 | +0.00(+0.00%) |