Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 12.16 | 12.25 | 12.09 | 12.18 | 3,473,079 | +0.06(+0.48%) |
Aug 30, 2006 | 11.81 | 12.16 | 11.77 | 12.12 | 2,549,535 | +0.17(+1.41%) |
Aug 29, 2006 | 11.99 | 12.03 | 11.89 | 11.95 | 3,439,276 | -0.01(-0.10%) |
Aug 28, 2006 | 12.03 | 12.07 | 11.90 | 11.96 | 5,498,496 | -0.10(-0.87%) |
Aug 25, 2006 | 11.80 | 12.34 | 11.71 | 12.07 | 13,267,309 | -1.15(-8.69%) |
Aug 24, 2006 | 13.20 | 13.27 | 13.16 | 13.21 | 2,005,756 | -0.01(-0.04%) |
Aug 23, 2006 | 13.06 | 13.27 | 13.05 | 13.22 | 1,930,389 | +0.13(+0.97%) |
Aug 22, 2006 | 13.19 | 13.20 | 13.09 | 13.09 | 1,124,465 | -0.12(-0.88%) |
Aug 21, 2006 | 13.12 | 13.27 | 13.08 | 13.21 | 1,254,675 | +0.06(+0.49%) |
Aug 18, 2006 | 13.16 | 13.29 | 13.02 | 13.14 | 2,428,637 | -0.02(-0.13%) |
Aug 17, 2006 | 12.98 | 13.18 | 12.98 | 13.16 | 4,360,061 | +0.14(+1.11%) |
Aug 16, 2006 | 13.04 | 13.06 | 12.96 | 13.02 | 3,671,758 | +0.00(+0.00%) |
Aug 15, 2006 | 12.91 | 13.08 | 12.91 | 13.02 | 2,374,139 | +0.16(+1.26%) |
Aug 14, 2006 | 12.98 | 13.02 | 12.83 | 12.85 | 1,314,865 | -0.08(-0.58%) |
Aug 11, 2006 | 12.95 | 13.03 | 12.84 | 12.93 | 975,628 | -0.07(-0.54%) |
Aug 10, 2006 | 12.73 | 13.05 | 12.64 | 13.00 | 2,670,949 | +0.16(+1.22%) |
Aug 09, 2006 | 13.09 | 13.17 | 12.84 | 12.84 | 2,242,376 | -0.22(-1.69%) |
Aug 08, 2006 | 13.14 | 13.28 | 13.03 | 13.06 | 1,310,208 | -0.05(-0.40%) |
Aug 07, 2006 | 13.15 | 13.22 | 13.06 | 13.12 | 1,608,744 | -0.07(-0.53%) |
Aug 04, 2006 | 13.28 | 13.30 | 13.09 | 13.19 | 2,971,726 | -0.06(-0.48%) |
Aug 03, 2006 | 13.19 | 13.29 | 13.13 | 13.25 | 1,674,107 | +0.00(+0.00%) |
Aug 02, 2006 | 13.20 | 13.27 | 13.18 | 13.25 | 2,706,304 | +0.04(+0.31%) |
Aug 01, 2006 | 13.19 | 13.30 | 13.12 | 13.21 | 3,206,277 | +0.02(+0.13%) |
Jul 31, 2006 | 13.28 | 13.32 | 13.12 | 13.19 | 2,552,639 | -0.09(-0.65%) |
Jul 28, 2006 | 13.26 | 13.37 | 13.21 | 13.28 | 2,077,501 | +0.08(+0.61%) |
Jul 27, 2006 | 13.38 | 13.56 | 13.17 | 13.20 | 1,821,737 | -0.11(-0.83%) |
Jul 26, 2006 | 13.34 | 13.47 | 13.22 | 13.31 | 1,215,526 | -0.07(-0.52%) |
Jul 25, 2006 | 13.32 | 13.50 | 13.27 | 13.38 | 1,895,724 | +0.04(+0.30%) |
Jul 24, 2006 | 13.13 | 13.37 | 13.12 | 13.34 | 2,781,499 | +0.20(+1.54%) |
Jul 21, 2006 | 13.46 | 13.47 | 13.10 | 13.13 | 4,790,187 | -0.32(-2.41%) |
Jul 20, 2006 | 13.65 | 13.65 | 13.34 | 13.46 | 3,232,837 | -0.25(-1.82%) |
Jul 19, 2006 | 13.58 | 13.79 | 13.50 | 13.71 | 2,508,316 | +0.20(+1.46%) |
Jul 18, 2006 | 13.59 | 13.68 | 13.46 | 13.51 | 1,986,612 | -0.10(-0.72%) |
Jul 17, 2006 | 13.54 | 13.67 | 13.46 | 13.61 | 1,861,231 | +0.00(+0.00%) |
Jul 14, 2006 | 13.54 | 13.64 | 13.51 | 13.61 | 2,376,381 | +0.06(+0.47%) |
Jul 13, 2006 | 13.66 | 13.68 | 13.51 | 13.54 | 1,576,838 | -0.11(-0.81%) |
Jul 12, 2006 | 13.74 | 13.80 | 13.63 | 13.65 | 1,579,425 | -0.06(-0.47%) |
Jul 11, 2006 | 13.65 | 13.74 | 13.63 | 13.72 | 2,589,029 | +0.07(+0.51%) |
Jul 10, 2006 | 13.68 | 13.82 | 13.65 | 13.65 | 1,883,996 | +0.01(+0.09%) |
Jul 07, 2006 | 13.71 | 13.83 | 13.62 | 13.64 | 2,297,220 | -0.14(-1.05%) |
Jul 06, 2006 | 13.81 | 13.90 | 13.76 | 13.78 | 3,075,377 | -0.03(-0.25%) |
Jul 05, 2006 | 13.79 | 13.83 | 13.70 | 13.82 | 3,586,043 | -0.06(-0.46%) |
Jul 03, 2006 | 13.81 | 13.95 | 13.78 | 13.88 | 1,534,412 | +0.05(+0.34%) |
Jun 30, 2006 | 13.86 | 13.97 | 13.79 | 13.83 | 4,372,824 | -0.02(-0.13%) |
Jun 29, 2006 | 13.86 | 13.93 | 13.76 | 13.85 | 4,763,282 | +0.08(+0.55%) |
Jun 28, 2006 | 13.84 | 13.94 | 13.71 | 13.78 | 2,584,717 | -0.06(-0.42%) |
Jun 27, 2006 | 13.97 | 14.04 | 13.83 | 13.83 | 2,594,203 | -0.19(-1.36%) |
Jun 26, 2006 | 14.08 | 14.09 | 13.99 | 14.03 | 1,703,599 | +0.01(+0.08%) |
Jun 23, 2006 | 14.01 | 14.09 | 13.92 | 14.01 | 3,444,795 | -0.02(-0.12%) |
Jun 22, 2006 | 13.85 | 14.07 | 13.75 | 14.03 | 4,414,215 | +0.17(+1.25%) |
Jun 21, 2006 | 13.64 | 13.96 | 13.60 | 13.86 | 3,772,304 | +0.21(+1.57%) |
Jun 20, 2006 | 13.64 | 13.94 | 13.57 | 13.64 | 3,924,245 | -0.01(-0.08%) |
Jun 19, 2006 | 13.61 | 13.75 | 13.58 | 13.65 | 3,128,669 | +0.10(+0.73%) |
Jun 16, 2006 | 13.54 | 13.63 | 13.54 | 13.56 | 3,870,436 | -0.07(-0.51%) |
Jun 15, 2006 | 13.56 | 13.65 | 13.53 | 13.63 | 3,837,668 | +0.11(+0.81%) |
Jun 14, 2006 | 13.43 | 13.54 | 13.43 | 13.52 | 4,305,218 | +0.02(+0.17%) |
Jun 13, 2006 | 13.59 | 13.62 | 13.45 | 13.49 | 5,396,397 | -0.11(-0.81%) |
Jun 12, 2006 | 13.60 | 13.74 | 13.56 | 13.60 | 4,212,260 | -0.01(-0.04%) |
Jun 09, 2006 | 13.21 | 13.74 | 13.12 | 13.61 | 5,201,858 | +0.32(+2.40%) |
Jun 08, 2006 | 12.93 | 13.33 | 12.72 | 13.29 | 7,073,610 | +0.24(+1.87%) |
Jun 07, 2006 | 13.04 | 13.11 | 12.81 | 13.05 | 4,404,902 | +0.06(+0.45%) |
Jun 06, 2006 | 13.13 | 13.14 | 12.82 | 12.99 | 6,007,782 | -0.12(-0.93%) |
Jun 05, 2006 | 13.21 | 13.36 | 13.06 | 13.11 | 5,548,166 | -0.20(-1.52%) |
Jun 02, 2006 | 13.14 | 13.37 | 13.08 | 13.31 | 3,262,156 | +0.17(+1.28%) |