Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 12.49 | 12.49 | 12.45 | 12.46 | 4,602,639 | -0.01(-0.08%) |
Aug 30, 2006 | 12.49 | 12.49 | 12.45 | 12.47 | 4,205,425 | +0.00(+0.03%) |
Aug 29, 2006 | 12.43 | 12.47 | 12.37 | 12.47 | 1,800,801 | +0.06(+0.50%) |
Aug 28, 2006 | 12.33 | 12.45 | 12.33 | 12.40 | 926,832 | +0.05(+0.38%) |
Aug 25, 2006 | 12.34 | 12.39 | 12.33 | 12.36 | 861,843 | +0.02(+0.13%) |
Aug 24, 2006 | 12.33 | 12.36 | 12.30 | 12.34 | 684,818 | +0.01(+0.10%) |
Aug 23, 2006 | 12.37 | 12.39 | 12.27 | 12.33 | 588,788 | -0.04(-0.32%) |
Aug 22, 2006 | 12.34 | 12.40 | 12.32 | 12.37 | 851,173 | -0.01(-0.05%) |
Aug 21, 2006 | 12.38 | 12.38 | 12.33 | 12.37 | 1,161,087 | -0.03(-0.25%) |
Aug 18, 2006 | 12.36 | 12.40 | 12.30 | 12.40 | 812,373 | +0.07(+0.55%) |
Aug 17, 2006 | 12.27 | 12.38 | 12.27 | 12.34 | 865,723 | +0.04(+0.28%) |
Aug 16, 2006 | 12.24 | 12.32 | 12.23 | 12.30 | 1,456,936 | +0.10(+0.79%) |
Aug 15, 2006 | 12.18 | 12.22 | 12.13 | 12.20 | 5,128,378 | +0.15(+1.21%) |
Aug 14, 2006 | 12.11 | 12.15 | 12.05 | 12.06 | 1,027,712 | +0.04(+0.29%) |
Aug 11, 2006 | 12.06 | 12.06 | 11.99 | 12.02 | 696,458 | -0.04(-0.32%) |
Aug 10, 2006 | 11.98 | 12.09 | 11.98 | 12.06 | 968,057 | +0.03(+0.27%) |
Aug 09, 2006 | 12.14 | 12.17 | 12.00 | 12.03 | 852,143 | +0.01(+0.05%) |
Aug 08, 2006 | 12.08 | 12.13 | 12.00 | 12.02 | 772,603 | -0.04(-0.31%) |
Aug 07, 2006 | 12.03 | 12.09 | 12.03 | 12.06 | 601,883 | -0.03(-0.26%) |
Aug 04, 2006 | 12.18 | 12.20 | 12.04 | 12.09 | 1,611,651 | -0.01(-0.05%) |
Aug 03, 2006 | 12.00 | 12.14 | 12.00 | 12.10 | 2,198,015 | +0.01(+0.07%) |
Aug 02, 2006 | 12.07 | 12.13 | 12.06 | 12.09 | 1,429,291 | +0.08(+0.70%) |
Aug 01, 2006 | 12.03 | 12.04 | 11.96 | 12.00 | 935,562 | -0.06(-0.49%) |
Jul 31, 2006 | 12.08 | 12.10 | 12.05 | 12.06 | 761,448 | -0.02(-0.14%) |
Jul 28, 2006 | 12.00 | 12.11 | 11.99 | 12.08 | 590,728 | +0.13(+1.07%) |
Jul 27, 2006 | 12.07 | 12.08 | 11.93 | 11.95 | 1,762,001 | -0.03(-0.28%) |
Jul 26, 2006 | 11.97 | 12.06 | 11.94 | 11.99 | 780,848 | -0.02(-0.21%) |
Jul 25, 2006 | 11.94 | 12.05 | 11.90 | 12.01 | 1,267,787 | +0.07(+0.58%) |
Jul 24, 2006 | 11.78 | 11.96 | 11.78 | 11.94 | 1,121,317 | +0.22(+1.91%) |
Jul 21, 2006 | 11.82 | 11.82 | 11.72 | 11.72 | 677,058 | -0.08(-0.70%) |
Jul 20, 2006 | 11.94 | 11.95 | 11.80 | 11.80 | 965,632 | -0.13(-1.07%) |
Jul 19, 2006 | 11.75 | 11.96 | 11.73 | 11.93 | 986,002 | +0.20(+1.67%) |
Jul 18, 2006 | 11.70 | 11.76 | 11.60 | 11.73 | 1,626,686 | +0.04(+0.35%) |
Jul 17, 2006 | 11.70 | 11.77 | 11.68 | 11.69 | 1,172,242 | -0.02(-0.18%) |
Jul 14, 2006 | 11.80 | 11.80 | 11.64 | 11.71 | 1,258,087 | -0.06(-0.52%) |
Jul 13, 2006 | 11.87 | 11.89 | 11.76 | 11.77 | 1,929,810 | -0.14(-1.19%) |
Jul 12, 2006 | 12.05 | 12.05 | 11.89 | 11.92 | 1,125,197 | -0.12(-0.96%) |
Jul 11, 2006 | 11.97 | 12.05 | 11.93 | 12.03 | 2,053,970 | +0.03(+0.24%) |
Jul 10, 2006 | 12.00 | 12.06 | 11.97 | 12.00 | 912,767 | +0.01(+0.07%) |
Jul 07, 2006 | 12.02 | 12.08 | 11.96 | 11.99 | 882,698 | -0.08(-0.63%) |
Jul 06, 2006 | 12.03 | 12.12 | 12.03 | 12.07 | 1,315,802 | +0.03(+0.22%) |
Jul 05, 2006 | 12.09 | 12.09 | 11.99 | 12.04 | 3,439,612 | -0.09(-0.76%) |
Jul 03, 2006 | 12.11 | 12.14 | 12.07 | 12.14 | 710,038 | +0.09(+0.79%) |
Jun 30, 2006 | 12.11 | 12.11 | 12.04 | 12.04 | 871,058 | -0.04(-0.34%) |
Jun 29, 2006 | 11.91 | 12.08 | 11.89 | 12.08 | 1,860,940 | +0.24(+2.06%) |
Jun 28, 2006 | 11.82 | 11.85 | 11.75 | 11.84 | 655,233 | +0.05(+0.45%) |
Jun 27, 2006 | 11.90 | 11.91 | 11.76 | 11.79 | 1,148,477 | -0.10(-0.83%) |
Jun 26, 2006 | 11.88 | 11.89 | 11.81 | 11.88 | 764,843 | +0.03(+0.28%) |
Jun 23, 2006 | 11.81 | 11.92 | 11.81 | 11.85 | 627,103 | -0.04(-0.33%) |
Jun 22, 2006 | 11.95 | 11.95 | 11.85 | 11.89 | 939,442 | -0.06(-0.50%) |
Jun 21, 2006 | 11.86 | 12.01 | 11.86 | 11.95 | 1,650,936 | +0.10(+0.85%) |
Jun 20, 2006 | 11.88 | 11.92 | 11.82 | 11.85 | 1,177,092 | +0.01(+0.09%) |
Jun 19, 2006 | 11.98 | 12.01 | 11.82 | 11.84 | 1,178,062 | -0.08(-0.64%) |
Jun 16, 2006 | 11.96 | 12.00 | 11.91 | 11.92 | 905,008 | -0.07(-0.62%) |
Jun 15, 2006 | 11.86 | 12.03 | 11.81 | 11.99 | 1,500,101 | +0.23(+1.93%) |
Jun 14, 2006 | 11.74 | 11.78 | 11.68 | 11.76 | 2,577,769 | +0.08(+0.67%) |
Jun 13, 2006 | 11.74 | 11.86 | 11.68 | 11.68 | 1,553,936 | -0.10(-0.82%) |
Jun 12, 2006 | 11.94 | 11.96 | 11.77 | 11.78 | 1,244,022 | -0.14(-1.18%) |
Jun 09, 2006 | 11.97 | 12.02 | 11.90 | 11.92 | 1,583,521 | -0.01(-0.09%) |
Jun 08, 2006 | 11.92 | 12.01 | 11.77 | 11.93 | 2,206,260 | -0.02(-0.19%) |
Jun 07, 2006 | 12.05 | 12.12 | 11.95 | 11.95 | 4,137,525 | -0.08(-0.63%) |
Jun 06, 2006 | 12.07 | 12.07 | 11.94 | 12.03 | 1,036,927 | +0.00(+0.00%) |
Jun 05, 2006 | 12.21 | 12.21 | 12.02 | 12.03 | 860,873 | -0.21(-1.72%) |
Jun 02, 2006 | 12.28 | 12.28 | 12.16 | 12.24 | 950,597 | +0.04(+0.34%) |