Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 12.26 | 12.34 | 12.21 | 12.21 | 1,111,963 | -0.02(-0.20%) |
Aug 30, 2006 | 12.21 | 12.29 | 12.14 | 12.23 | 968,964 | -0.03(-0.24%) |
Aug 29, 2006 | 12.16 | 12.26 | 12.09 | 12.26 | 729,694 | +0.10(+0.86%) |
Aug 28, 2006 | 12.10 | 12.16 | 12.06 | 12.16 | 774,003 | +0.06(+0.53%) |
Aug 25, 2006 | 12.10 | 12.13 | 12.05 | 12.10 | 959,901 | -0.00(-0.04%) |
Aug 24, 2006 | 11.92 | 12.11 | 11.92 | 12.10 | 1,244,689 | +0.15(+1.29%) |
Aug 23, 2006 | 12.01 | 12.03 | 11.85 | 11.95 | 917,203 | +0.00(+0.00%) |
Aug 22, 2006 | 11.77 | 11.95 | 11.74 | 11.95 | 806,228 | +0.12(+1.05%) |
Aug 21, 2006 | 11.75 | 11.82 | 11.72 | 11.82 | 702,504 | +0.07(+0.59%) |
Aug 18, 2006 | 11.81 | 11.81 | 11.70 | 11.75 | 654,771 | -0.02(-0.17%) |
Aug 17, 2006 | 11.84 | 11.92 | 11.77 | 11.77 | 873,296 | -0.06(-0.55%) |
Aug 16, 2006 | 11.85 | 11.89 | 11.77 | 11.84 | 694,851 | +0.04(+0.34%) |
Aug 15, 2006 | 11.84 | 11.87 | 11.67 | 11.80 | 653,361 | +0.13(+1.11%) |
Aug 14, 2006 | 11.63 | 11.81 | 11.47 | 11.67 | 606,433 | +0.17(+1.51%) |
Aug 11, 2006 | 11.59 | 11.60 | 11.43 | 11.49 | 438,058 | -0.08(-0.73%) |
Aug 10, 2006 | 11.47 | 11.67 | 11.35 | 11.58 | 706,935 | +0.09(+0.82%) |
Aug 09, 2006 | 11.53 | 11.64 | 11.44 | 11.48 | 907,938 | +0.01(+0.13%) |
Aug 08, 2006 | 11.72 | 11.79 | 11.43 | 11.47 | 823,549 | -0.25(-2.16%) |
Aug 07, 2006 | 11.79 | 11.79 | 11.63 | 11.72 | 844,294 | -0.04(-0.38%) |
Aug 04, 2006 | 11.67 | 11.79 | 11.59 | 11.77 | 1,077,925 | +0.20(+1.72%) |
Aug 03, 2006 | 11.44 | 11.59 | 11.37 | 11.57 | 621,740 | +0.12(+1.09%) |
Aug 02, 2006 | 11.45 | 11.50 | 11.33 | 11.44 | 653,160 | +0.04(+0.39%) |
Aug 01, 2006 | 11.31 | 11.47 | 11.19 | 11.40 | 858,392 | +0.04(+0.35%) |
Jul 31, 2006 | 11.51 | 11.54 | 11.24 | 11.36 | 741,174 | -0.13(-1.12%) |
Jul 28, 2006 | 11.39 | 11.51 | 11.38 | 11.49 | 556,283 | +0.16(+1.40%) |
Jul 27, 2006 | 11.52 | 11.57 | 11.30 | 11.33 | 682,565 | -0.11(-1.00%) |
Jul 26, 2006 | 11.40 | 11.49 | 11.32 | 11.44 | 807,034 | +0.05(+0.48%) |
Jul 25, 2006 | 11.25 | 11.41 | 11.18 | 11.39 | 961,311 | +0.19(+1.68%) |
Jul 24, 2006 | 10.94 | 11.20 | 10.96 | 11.20 | 684,579 | +0.27(+2.45%) |
Jul 21, 2006 | 11.19 | 11.20 | 10.93 | 10.93 | 742,584 | -0.25(-2.26%) |
Jul 20, 2006 | 11.37 | 11.38 | 11.17 | 11.19 | 814,889 | -0.14(-1.23%) |
Jul 19, 2006 | 11.08 | 11.43 | 11.04 | 11.33 | 953,255 | +0.25(+2.29%) |
Jul 18, 2006 | 10.90 | 11.09 | 10.85 | 11.07 | 981,854 | +0.30(+2.76%) |
Jul 17, 2006 | 10.98 | 11.01 | 10.75 | 10.77 | 1,180,239 | -0.14(-1.27%) |
Jul 14, 2006 | 11.06 | 11.09 | 10.88 | 10.91 | 877,123 | -0.06(-0.59%) |
Jul 13, 2006 | 11.18 | 11.22 | 10.97 | 10.98 | 766,148 | -0.25(-2.21%) |
Jul 12, 2006 | 11.23 | 11.32 | 11.17 | 11.23 | 900,486 | +0.04(+0.40%) |
Jul 11, 2006 | 11.15 | 11.22 | 11.00 | 11.18 | 594,752 | +0.04(+0.36%) |
Jul 10, 2006 | 11.07 | 11.19 | 11.05 | 11.14 | 583,473 | +0.12(+1.08%) |
Jul 07, 2006 | 11.07 | 11.13 | 10.94 | 11.02 | 1,082,155 | -0.04(-0.40%) |
Jul 06, 2006 | 11.05 | 11.12 | 10.96 | 11.07 | 745,001 | +0.00(+0.00%) |
Jul 05, 2006 | 11.07 | 11.14 | 10.91 | 11.07 | 887,194 | -0.01(-0.05%) |
Jul 03, 2006 | 10.95 | 11.07 | 10.87 | 11.07 | 1,125,658 | +0.20(+1.83%) |
Jun 30, 2006 | 11.16 | 11.28 | 10.87 | 10.87 | 7,849,401 | -0.26(-2.36%) |
Jun 29, 2006 | 10.95 | 11.14 | 10.94 | 11.14 | 706,129 | +0.13(+1.17%) |
Jun 28, 2006 | 10.80 | 11.01 | 10.78 | 11.01 | 783,067 | +0.24(+2.26%) |
Jun 27, 2006 | 10.83 | 10.90 | 10.75 | 10.76 | 700,087 | -0.02(-0.18%) |
Jun 26, 2006 | 10.63 | 10.78 | 10.62 | 10.78 | 630,401 | +0.21(+1.97%) |
Jun 23, 2006 | 10.69 | 10.75 | 10.55 | 10.58 | 675,918 | -0.10(-0.93%) |
Jun 22, 2006 | 10.84 | 10.84 | 10.67 | 10.67 | 594,550 | -0.13(-1.19%) |
Jun 21, 2006 | 10.85 | 10.91 | 10.77 | 10.80 | 636,846 | -0.05(-0.50%) |
Jun 20, 2006 | 10.83 | 10.90 | 10.78 | 10.86 | 544,803 | +0.00(+0.00%) |
Jun 19, 2006 | 11.01 | 11.02 | 10.85 | 10.86 | 525,670 | -0.11(-1.04%) |
Jun 16, 2006 | 11.07 | 11.07 | 10.93 | 10.97 | 428,390 | +0.00(+0.00%) |
Jun 15, 2006 | 10.94 | 11.04 | 10.89 | 10.97 | 596,967 | +0.08(+0.73%) |
Jun 14, 2006 | 11.04 | 11.04 | 10.85 | 10.89 | 592,536 | -0.03(-0.27%) |
Jun 13, 2006 | 11.09 | 11.20 | 10.91 | 10.92 | 693,441 | -0.18(-1.61%) |
Jun 12, 2006 | 11.37 | 11.37 | 11.07 | 11.10 | 391,533 | -0.22(-1.93%) |
Jun 09, 2006 | 11.20 | 11.34 | 11.18 | 11.32 | 408,048 | +0.12(+1.11%) |
Jun 08, 2006 | 11.17 | 11.25 | 10.99 | 11.20 | 617,108 | -0.02(-0.22%) |
Jun 07, 2006 | 11.10 | 11.36 | 11.09 | 11.22 | 574,007 | +0.07(+0.67%) |
Jun 06, 2006 | 11.25 | 11.28 | 11.04 | 11.15 | 622,546 | -0.08(-0.71%) |
Jun 05, 2006 | 11.12 | 11.34 | 11.08 | 11.23 | 686,392 | +0.07(+0.67%) |
Jun 02, 2006 | 11.12 | 11.20 | 11.08 | 11.15 | 398,582 | +0.09(+0.81%) |