Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 12.73 | 12.86 | 12.64 | 12.72 | 134,016 | +0.05(+0.37%) |
Aug 30, 2006 | 12.65 | 12.81 | 12.62 | 12.68 | 196,182 | +0.06(+0.45%) |
Aug 29, 2006 | 12.40 | 12.65 | 12.30 | 12.62 | 158,611 | +0.25(+2.00%) |
Aug 28, 2006 | 12.13 | 12.41 | 12.03 | 12.37 | 107,096 | +0.19(+1.53%) |
Aug 25, 2006 | 12.13 | 12.33 | 12.13 | 12.19 | 138,857 | +0.01(+0.04%) |
Aug 24, 2006 | 12.19 | 12.24 | 12.05 | 12.18 | 236,658 | +0.03(+0.26%) |
Aug 23, 2006 | 12.42 | 12.51 | 12.05 | 12.15 | 212,256 | -0.22(-1.75%) |
Aug 22, 2006 | 12.30 | 12.44 | 12.25 | 12.37 | 227,750 | +0.00(+0.00%) |
Aug 21, 2006 | 12.21 | 12.39 | 12.18 | 12.37 | 212,644 | +0.08(+0.67%) |
Aug 18, 2006 | 12.30 | 12.33 | 12.14 | 12.28 | 279,652 | +0.01(+0.04%) |
Aug 17, 2006 | 12.17 | 12.35 | 12.17 | 12.28 | 85,599 | +0.06(+0.46%) |
Aug 16, 2006 | 12.28 | 12.35 | 12.15 | 12.22 | 192,503 | +0.04(+0.34%) |
Aug 15, 2006 | 12.29 | 12.39 | 12.17 | 12.18 | 230,074 | +0.06(+0.47%) |
Aug 14, 2006 | 12.03 | 12.27 | 12.01 | 12.12 | 162,291 | +0.18(+1.47%) |
Aug 11, 2006 | 11.96 | 12.00 | 11.78 | 11.95 | 112,713 | -0.07(-0.56%) |
Aug 10, 2006 | 11.82 | 12.07 | 11.72 | 12.02 | 141,181 | +0.08(+0.69%) |
Aug 09, 2006 | 12.11 | 12.19 | 11.90 | 11.93 | 251,764 | -0.08(-0.69%) |
Aug 08, 2006 | 12.32 | 12.32 | 11.95 | 12.02 | 173,136 | -0.24(-1.98%) |
Aug 07, 2006 | 12.27 | 12.33 | 12.19 | 12.26 | 133,241 | -0.08(-0.67%) |
Aug 04, 2006 | 12.41 | 12.50 | 12.15 | 12.34 | 163,453 | +0.06(+0.46%) |
Aug 03, 2006 | 12.08 | 12.36 | 12.04 | 12.28 | 241,500 | +0.10(+0.85%) |
Aug 02, 2006 | 12.26 | 12.37 | 12.05 | 12.18 | 148,347 | +0.00(+0.00%) |
Aug 01, 2006 | 12.31 | 12.39 | 12.07 | 12.18 | 316,642 | -0.13(-1.05%) |
Jul 31, 2006 | 12.35 | 12.37 | 12.05 | 12.31 | 416,573 | -0.03(-0.25%) |
Jul 28, 2006 | 12.08 | 12.39 | 11.94 | 12.34 | 145,055 | +0.31(+2.57%) |
Jul 27, 2006 | 12.27 | 12.38 | 12.01 | 12.03 | 169,650 | -0.19(-1.52%) |
Jul 26, 2006 | 12.18 | 12.34 | 12.13 | 12.22 | 530,642 | -0.05(-0.38%) |
Jul 25, 2006 | 12.26 | 12.43 | 12.13 | 12.26 | 191,341 | +0.00(+0.00%) |
Jul 24, 2006 | 12.16 | 12.44 | 12.16 | 12.26 | 192,115 | +0.20(+1.63%) |
Jul 21, 2006 | 12.27 | 12.29 | 11.87 | 12.07 | 234,334 | -0.20(-1.64%) |
Jul 20, 2006 | 12.56 | 12.61 | 12.23 | 12.27 | 192,696 | -0.24(-1.94%) |
Jul 19, 2006 | 12.32 | 12.64 | 12.32 | 12.51 | 195,408 | +0.25(+2.06%) |
Jul 18, 2006 | 12.12 | 12.39 | 11.99 | 12.26 | 154,932 | +0.21(+1.76%) |
Jul 17, 2006 | 11.99 | 12.18 | 11.90 | 12.05 | 127,431 | -0.04(-0.30%) |
Jul 14, 2006 | 12.25 | 12.29 | 11.98 | 12.08 | 210,707 | -0.21(-1.68%) |
Jul 13, 2006 | 12.21 | 12.41 | 12.04 | 12.29 | 238,401 | +0.04(+0.34%) |
Jul 12, 2006 | 12.33 | 12.44 | 12.09 | 12.25 | 311,800 | -0.13(-1.04%) |
Jul 11, 2006 | 12.34 | 12.39 | 12.19 | 12.38 | 288,754 | -0.02(-0.13%) |
Jul 10, 2006 | 12.33 | 12.46 | 12.10 | 12.39 | 334,265 | +0.02(+0.13%) |
Jul 07, 2006 | 12.57 | 12.60 | 12.26 | 12.38 | 189,985 | -0.20(-1.56%) |
Jul 06, 2006 | 12.54 | 12.70 | 12.42 | 12.57 | 354,019 | +0.04(+0.29%) |
Jul 05, 2006 | 12.27 | 12.65 | 12.10 | 12.54 | 534,321 | +0.26(+2.10%) |
Jul 03, 2006 | 12.20 | 12.28 | 12.09 | 12.28 | 154,544 | +0.07(+0.55%) |
Jun 30, 2006 | 12.19 | 12.36 | 12.14 | 12.21 | 699,711 | +0.04(+0.34%) |
Jun 29, 2006 | 11.78 | 12.17 | 11.55 | 12.17 | 337,170 | +0.43(+3.65%) |
Jun 28, 2006 | 11.51 | 11.74 | 11.44 | 11.74 | 145,055 | +0.20(+1.70%) |
Jun 27, 2006 | 11.85 | 11.95 | 11.51 | 11.55 | 317,610 | -0.26(-2.23%) |
Jun 26, 2006 | 11.48 | 11.81 | 11.47 | 11.81 | 195,989 | +0.29(+2.56%) |
Jun 23, 2006 | 11.45 | 11.59 | 11.37 | 11.51 | 183,594 | -0.02(-0.18%) |
Jun 22, 2006 | 11.49 | 11.60 | 11.32 | 11.54 | 197,925 | -0.01(-0.04%) |
Jun 21, 2006 | 11.57 | 11.75 | 11.49 | 11.54 | 148,347 | -0.08(-0.67%) |
Jun 20, 2006 | 11.70 | 11.83 | 11.62 | 11.62 | 179,914 | -0.10(-0.84%) |
Jun 19, 2006 | 11.88 | 11.88 | 11.60 | 11.72 | 155,900 | -0.18(-1.48%) |
Jun 16, 2006 | 12.04 | 12.16 | 11.63 | 11.89 | 936,176 | -0.12(-0.99%) |
Jun 15, 2006 | 11.46 | 12.06 | 11.46 | 12.01 | 437,101 | +0.61(+5.34%) |
Jun 14, 2006 | 11.37 | 11.50 | 11.28 | 11.40 | 192,503 | +0.01(+0.04%) |
Jun 13, 2006 | 11.50 | 11.67 | 11.30 | 11.40 | 369,900 | -0.11(-0.94%) |
Jun 12, 2006 | 11.64 | 11.64 | 11.31 | 11.50 | 318,578 | -0.14(-1.20%) |
Jun 09, 2006 | 11.61 | 12.02 | 11.49 | 11.64 | 185,143 | +0.08(+0.71%) |
Jun 08, 2006 | 11.41 | 11.65 | 11.26 | 11.56 | 259,704 | +0.08(+0.72%) |
Jun 07, 2006 | 11.56 | 11.86 | 11.41 | 11.48 | 200,249 | -0.07(-0.63%) |
Jun 06, 2006 | 11.45 | 11.68 | 11.37 | 11.55 | 305,409 | +0.10(+0.90%) |
Jun 05, 2006 | 11.37 | 11.53 | 11.30 | 11.45 | 409,020 | -0.01(-0.05%) |
Jun 02, 2006 | 11.39 | 11.54 | 11.28 | 11.45 | 208,577 | +0.17(+1.51%) |