Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 12.15 | 12.23 | 11.94 | 12.08 | 433,677 | +0.00(+0.00%) |
Aug 30, 2006 | 12.39 | 12.45 | 12.03 | 12.08 | 391,448 | -0.24(-1.98%) |
Aug 29, 2006 | 12.36 | 12.37 | 12.21 | 12.32 | 256,672 | -0.01(-0.08%) |
Aug 28, 2006 | 12.31 | 12.46 | 12.22 | 12.33 | 407,022 | +0.03(+0.27%) |
Aug 25, 2006 | 12.35 | 12.55 | 12.24 | 12.30 | 541,198 | -0.03(-0.27%) |
Aug 24, 2006 | 12.11 | 12.35 | 12.11 | 12.33 | 423,494 | +0.24(+1.96%) |
Aug 23, 2006 | 12.35 | 12.35 | 12.09 | 12.09 | 506,756 | -0.18(-1.44%) |
Aug 22, 2006 | 12.17 | 12.32 | 12.10 | 12.27 | 680,167 | +0.08(+0.69%) |
Aug 21, 2006 | 11.82 | 12.19 | 11.81 | 12.19 | 819,735 | +0.37(+3.14%) |
Aug 18, 2006 | 12.26 | 12.26 | 11.69 | 11.82 | 1,648,155 | -0.48(-3.91%) |
Aug 17, 2006 | 12.83 | 12.83 | 12.12 | 12.30 | 1,287,855 | -0.51(-3.96%) |
Aug 16, 2006 | 12.77 | 12.85 | 12.62 | 12.80 | 512,446 | +0.08(+0.60%) |
Aug 15, 2006 | 12.64 | 12.85 | 12.63 | 12.73 | 643,927 | +0.11(+0.87%) |
Aug 14, 2006 | 13.02 | 13.12 | 12.41 | 12.62 | 1,613,413 | -1.00(-7.31%) |
Aug 11, 2006 | 13.42 | 13.66 | 13.40 | 13.61 | 843,395 | +0.27(+2.03%) |
Aug 10, 2006 | 13.84 | 13.91 | 13.26 | 13.34 | 1,055,742 | -0.50(-3.59%) |
Aug 09, 2006 | 13.81 | 13.92 | 13.70 | 13.84 | 959,602 | +0.15(+1.10%) |
Aug 08, 2006 | 13.59 | 13.75 | 13.58 | 13.69 | 1,131,815 | +0.18(+1.31%) |
Aug 07, 2006 | 13.44 | 13.57 | 13.36 | 13.51 | 577,738 | +0.19(+1.43%) |
Aug 04, 2006 | 13.43 | 13.62 | 13.23 | 13.32 | 712,813 | -0.05(-0.40%) |
Aug 03, 2006 | 13.12 | 13.44 | 13.09 | 13.38 | 909,885 | +0.22(+1.65%) |
Aug 02, 2006 | 13.12 | 13.32 | 13.12 | 13.16 | 718,803 | +0.08(+0.64%) |
Aug 01, 2006 | 13.05 | 13.12 | 12.97 | 13.08 | 659,501 | +0.10(+0.80%) |
Jul 31, 2006 | 12.75 | 13.03 | 12.69 | 12.97 | 814,643 | +0.28(+2.21%) |
Jul 28, 2006 | 12.53 | 12.84 | 12.53 | 12.69 | 784,993 | +0.16(+1.25%) |
Jul 27, 2006 | 12.51 | 12.79 | 12.51 | 12.53 | 1,167,456 | +0.04(+0.35%) |
Jul 26, 2006 | 12.60 | 12.64 | 12.43 | 12.49 | 637,937 | +0.05(+0.40%) |
Jul 25, 2006 | 12.69 | 12.69 | 12.02 | 12.44 | 1,867,690 | -0.29(-2.28%) |
Jul 24, 2006 | 12.84 | 12.85 | 12.71 | 12.73 | 526,822 | +0.00(+0.00%) |
Jul 21, 2006 | 12.82 | 12.84 | 12.47 | 12.73 | 564,260 | -0.01(-0.10%) |
Jul 20, 2006 | 12.89 | 13.02 | 12.71 | 12.74 | 515,441 | -0.12(-0.91%) |
Jul 19, 2006 | 12.60 | 12.89 | 12.53 | 12.86 | 596,307 | +0.28(+2.26%) |
Jul 18, 2006 | 12.42 | 12.60 | 12.39 | 12.58 | 360,899 | +0.19(+1.51%) |
Jul 17, 2006 | 12.23 | 12.60 | 12.19 | 12.39 | 643,927 | +0.07(+0.60%) |
Jul 14, 2006 | 12.62 | 12.69 | 11.94 | 12.32 | 1,300,434 | -0.37(-2.90%) |
Jul 13, 2006 | 12.90 | 12.93 | 12.52 | 12.68 | 673,878 | -0.21(-1.66%) |
Jul 12, 2006 | 12.64 | 13.02 | 12.64 | 12.90 | 584,626 | +0.25(+2.01%) |
Jul 11, 2006 | 12.76 | 12.77 | 12.42 | 12.64 | 671,182 | -0.09(-0.73%) |
Jul 10, 2006 | 12.82 | 13.11 | 12.62 | 12.74 | 981,765 | -0.08(-0.65%) |
Jul 07, 2006 | 12.51 | 12.83 | 12.50 | 12.82 | 1,012,015 | +0.35(+2.81%) |
Jul 06, 2006 | 12.32 | 12.62 | 12.27 | 12.47 | 909,286 | +0.18(+1.44%) |
Jul 05, 2006 | 12.36 | 12.42 | 12.03 | 12.29 | 638,237 | -0.06(-0.46%) |
Jul 03, 2006 | 12.22 | 12.35 | 12.19 | 12.35 | 287,820 | +0.18(+1.48%) |
Jun 30, 2006 | 12.17 | 12.22 | 12.05 | 12.17 | 421,398 | +0.00(+0.03%) |
Jun 29, 2006 | 12.09 | 12.22 | 11.95 | 12.17 | 527,721 | +0.13(+1.05%) |
Jun 28, 2006 | 11.92 | 12.11 | 11.92 | 12.04 | 366,290 | +0.08(+0.70%) |
Jun 27, 2006 | 11.93 | 12.07 | 11.89 | 11.96 | 635,841 | +0.08(+0.65%) |
Jun 26, 2006 | 11.78 | 11.92 | 11.77 | 11.88 | 489,085 | +0.10(+0.82%) |
Jun 23, 2006 | 11.82 | 11.90 | 11.69 | 11.78 | 612,779 | -0.09(-0.73%) |
Jun 22, 2006 | 11.74 | 11.89 | 11.70 | 11.87 | 1,017,106 | +0.19(+1.63%) |
Jun 21, 2006 | 11.72 | 11.77 | 11.67 | 11.68 | 731,981 | +0.10(+0.84%) |
Jun 20, 2006 | 11.65 | 11.76 | 11.58 | 11.58 | 741,565 | +0.03(+0.23%) |
Jun 19, 2006 | 11.37 | 11.64 | 11.20 | 11.56 | 1,061,133 | +0.18(+1.62%) |
Jun 16, 2006 | 11.32 | 11.62 | 11.29 | 11.37 | 1,085,392 | +0.23(+2.04%) |
Jun 15, 2006 | 10.97 | 11.20 | 10.93 | 11.15 | 926,956 | +0.50(+4.67%) |
Jun 14, 2006 | 10.58 | 10.77 | 10.48 | 10.65 | 426,190 | +0.06(+0.60%) |
Jun 13, 2006 | 10.48 | 10.68 | 10.28 | 10.58 | 351,914 | +0.06(+0.60%) |
Jun 12, 2006 | 10.77 | 10.81 | 10.50 | 10.52 | 413,910 | -0.25(-2.32%) |
Jun 09, 2006 | 10.73 | 10.85 | 10.73 | 10.77 | 284,526 | +0.09(+0.84%) |
Jun 08, 2006 | 10.67 | 10.71 | 10.35 | 10.68 | 557,671 | +0.06(+0.57%) |
Jun 07, 2006 | 10.63 | 10.81 | 10.61 | 10.62 | 358,802 | +0.02(+0.19%) |
Jun 06, 2006 | 10.85 | 10.87 | 10.60 | 10.60 | 470,217 | -0.31(-2.82%) |
Jun 05, 2006 | 10.90 | 11.05 | 10.90 | 10.91 | 410,616 | +0.05(+0.46%) |
Jun 02, 2006 | 10.85 | 10.90 | 10.78 | 10.86 | 440,566 | +0.21(+1.94%) |