Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 13.60 | 13.60 | 13.30 | 13.51 | 1,363,600 | +0.00(+0.04%) |
Aug 30, 2006 | 14.08 | 14.08 | 13.45 | 13.51 | 3,649,600 | -0.41(-2.95%) |
Aug 29, 2006 | 13.85 | 14.06 | 13.55 | 13.91 | 4,071,600 | +0.11(+0.83%) |
Aug 28, 2006 | 13.74 | 13.97 | 13.45 | 13.80 | 6,160,800 | +0.47(+3.53%) |
Aug 25, 2006 | 13.14 | 13.36 | 13.10 | 13.33 | 1,867,600 | +0.19(+1.45%) |
Aug 24, 2006 | 13.32 | 13.57 | 13.07 | 13.14 | 1,982,800 | -0.21(-1.57%) |
Aug 23, 2006 | 13.59 | 13.62 | 13.04 | 13.35 | 3,450,400 | -0.28(-2.02%) |
Aug 22, 2006 | 13.51 | 14.11 | 13.50 | 13.62 | 3,510,000 | -0.14(-1.05%) |
Aug 21, 2006 | 13.15 | 13.80 | 13.10 | 13.77 | 3,347,200 | +0.50(+3.77%) |
Aug 18, 2006 | 13.49 | 13.50 | 13.03 | 13.27 | 3,689,600 | -0.23(-1.70%) |
Aug 17, 2006 | 14.05 | 14.06 | 13.15 | 13.50 | 16,724,800 | -0.33(-2.39%) |
Aug 16, 2006 | 13.59 | 13.97 | 13.26 | 13.83 | 3,730,400 | +0.40(+3.02%) |
Aug 15, 2006 | 13.68 | 13.80 | 13.00 | 13.43 | 2,352,400 | -0.10(-0.74%) |
Aug 14, 2006 | 13.75 | 14.05 | 13.44 | 13.53 | 2,619,200 | +0.09(+0.63%) |
Aug 11, 2006 | 12.69 | 13.45 | 12.56 | 13.44 | 3,766,800 | +0.79(+6.29%) |
Aug 10, 2006 | 12.53 | 12.73 | 12.37 | 12.64 | 2,417,200 | -0.04(-0.35%) |
Aug 09, 2006 | 13.00 | 13.01 | 12.52 | 12.69 | 2,021,600 | -0.01(-0.08%) |
Aug 08, 2006 | 13.40 | 13.40 | 12.58 | 12.70 | 2,526,800 | -0.52(-3.93%) |
Aug 07, 2006 | 13.29 | 13.43 | 12.65 | 13.22 | 6,308,400 | -0.48(-3.54%) |
Aug 04, 2006 | 15.15 | 15.38 | 13.03 | 13.71 | 22,705,600 | -0.79(-5.48%) |
Aug 03, 2006 | 13.90 | 14.60 | 13.61 | 14.50 | 12,554,400 | +0.61(+4.35%) |
Aug 02, 2006 | 14.12 | 14.19 | 13.69 | 13.89 | 4,510,000 | -0.12(-0.82%) |
Aug 01, 2006 | 14.29 | 14.29 | 13.62 | 14.01 | 2,781,200 | +0.17(+1.26%) |
Jul 31, 2006 | 13.50 | 14.22 | 13.31 | 13.84 | 2,831,200 | +0.48(+3.59%) |
Jul 28, 2006 | 13.19 | 13.59 | 13.19 | 13.36 | 2,879,600 | +0.16(+1.17%) |
Jul 27, 2006 | 13.19 | 13.20 | 12.81 | 13.20 | 2,048,800 | +0.19(+1.46%) |
Jul 26, 2006 | 13.50 | 13.50 | 12.90 | 13.01 | 2,252,400 | -0.42(-3.09%) |
Jul 25, 2006 | 13.35 | 13.44 | 12.74 | 13.43 | 1,819,200 | +0.08(+0.56%) |
Jul 24, 2006 | 12.50 | 13.61 | 12.12 | 13.35 | 4,312,400 | +0.88(+7.10%) |
Jul 21, 2006 | 12.24 | 12.68 | 12.00 | 12.46 | 1,307,200 | +0.15(+1.22%) |
Jul 20, 2006 | 12.47 | 12.47 | 12.22 | 12.31 | 968,000 | +0.01(+0.12%) |
Jul 19, 2006 | 11.66 | 12.49 | 11.66 | 12.30 | 1,862,800 | +0.60(+5.08%) |
Jul 18, 2006 | 11.66 | 11.72 | 11.36 | 11.71 | 3,034,800 | +0.03(+0.26%) |
Jul 17, 2006 | 11.75 | 11.75 | 11.57 | 11.68 | 1,271,200 | -0.06(-0.55%) |
Jul 14, 2006 | 11.95 | 12.06 | 11.54 | 11.74 | 860,400 | -0.19(-1.59%) |
Jul 13, 2006 | 11.95 | 12.24 | 11.75 | 11.93 | 1,444,000 | +0.03(+0.25%) |
Jul 12, 2006 | 11.71 | 12.04 | 11.54 | 11.90 | 1,180,800 | +0.14(+1.23%) |
Jul 11, 2006 | 11.40 | 12.00 | 11.40 | 11.76 | 1,722,000 | +0.31(+2.66%) |
Jul 10, 2006 | 12.45 | 12.49 | 11.32 | 11.45 | 2,464,400 | -0.90(-7.29%) |
Jul 07, 2006 | 12.36 | 12.64 | 12.13 | 12.35 | 1,307,600 | -0.07(-0.56%) |
Jul 06, 2006 | 12.45 | 12.60 | 12.19 | 12.42 | 812,400 | +0.06(+0.49%) |
Jul 05, 2006 | 12.94 | 12.94 | 12.15 | 12.36 | 1,266,800 | -0.48(-3.70%) |
Jul 03, 2006 | 12.62 | 12.84 | 12.51 | 12.84 | 770,000 | +0.26(+2.07%) |
Jun 30, 2006 | 12.52 | 12.57 | 12.06 | 12.57 | 2,189,200 | +0.13(+1.09%) |
Jun 29, 2006 | 11.82 | 12.50 | 11.78 | 12.44 | 1,030,000 | +0.59(+5.02%) |
Jun 28, 2006 | 11.62 | 11.94 | 11.45 | 11.85 | 601,200 | +0.21(+1.80%) |
Jun 27, 2006 | 12.07 | 12.07 | 11.60 | 11.63 | 471,200 | -0.38(-3.16%) |
Jun 26, 2006 | 12.03 | 12.12 | 11.85 | 12.02 | 642,400 | +0.03(+0.21%) |
Jun 23, 2006 | 11.91 | 12.18 | 11.74 | 11.99 | 1,025,200 | +0.04(+0.29%) |
Jun 22, 2006 | 11.91 | 12.07 | 11.76 | 11.96 | 1,244,800 | +0.08(+0.67%) |
Jun 21, 2006 | 12.04 | 12.04 | 11.80 | 11.88 | 1,004,400 | -0.07(-0.63%) |
Jun 20, 2006 | 11.73 | 12.07 | 11.73 | 11.95 | 1,007,600 | +0.20(+1.70%) |
Jun 19, 2006 | 12.16 | 12.31 | 11.55 | 11.75 | 943,200 | -0.40(-3.33%) |
Jun 16, 2006 | 11.85 | 12.35 | 11.82 | 12.15 | 1,518,800 | +0.35(+2.96%) |
Jun 15, 2006 | 11.66 | 12.06 | 11.62 | 11.80 | 796,000 | +0.31(+2.70%) |
Jun 14, 2006 | 11.04 | 11.67 | 10.78 | 11.49 | 1,389,600 | +0.44(+4.03%) |
Jun 13, 2006 | 11.60 | 11.88 | 11.04 | 11.05 | 1,055,600 | -0.60(-5.15%) |
Jun 12, 2006 | 12.12 | 12.22 | 11.64 | 11.65 | 1,602,800 | -0.51(-4.23%) |
Jun 09, 2006 | 11.73 | 12.34 | 11.68 | 12.16 | 1,520,000 | +0.61(+5.32%) |
Jun 08, 2006 | 11.70 | 11.87 | 10.83 | 11.55 | 2,944,000 | -0.17(-1.45%) |
Jun 07, 2006 | 11.63 | 11.99 | 11.52 | 11.72 | 985,600 | +0.06(+0.51%) |
Jun 06, 2006 | 11.72 | 11.88 | 11.52 | 11.66 | 816,400 | -0.08(-0.72%) |
Jun 05, 2006 | 12.46 | 12.47 | 11.73 | 11.74 | 1,216,400 | -0.52(-4.24%) |
Jun 02, 2006 | 12.28 | 12.59 | 12.18 | 12.27 | 1,832,800 | +0.22(+1.83%) |