Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 12.80 | 12.80 | 12.65 | 12.71 | 293,691 | -0.02(-0.13%) |
Aug 30, 2006 | 12.67 | 12.79 | 12.67 | 12.73 | 504,951 | +0.05(+0.37%) |
Aug 29, 2006 | 12.71 | 12.73 | 12.60 | 12.68 | 459,732 | -0.04(-0.33%) |
Aug 28, 2006 | 12.64 | 12.74 | 12.61 | 12.73 | 324,779 | +0.08(+0.64%) |
Aug 25, 2006 | 12.72 | 12.76 | 12.61 | 12.64 | 316,772 | -0.13(-1.03%) |
Aug 24, 2006 | 12.92 | 12.97 | 12.74 | 12.78 | 379,420 | -0.13(-0.99%) |
Aug 23, 2006 | 12.91 | 12.96 | 12.78 | 12.90 | 613,290 | +0.04(+0.30%) |
Aug 22, 2006 | 12.78 | 12.98 | 12.78 | 12.87 | 759,782 | +0.07(+0.53%) |
Aug 21, 2006 | 12.89 | 12.97 | 12.80 | 12.80 | 507,071 | -0.16(-1.21%) |
Aug 18, 2006 | 12.95 | 13.02 | 12.87 | 12.95 | 541,692 | +0.02(+0.16%) |
Aug 17, 2006 | 12.84 | 12.95 | 12.81 | 12.93 | 799,820 | +0.09(+0.73%) |
Aug 16, 2006 | 12.84 | 12.89 | 12.75 | 12.84 | 854,932 | +0.08(+0.60%) |
Aug 15, 2006 | 12.74 | 12.81 | 12.67 | 12.76 | 670,050 | +0.17(+1.38%) |
Aug 14, 2006 | 12.70 | 12.75 | 12.54 | 12.59 | 491,998 | -0.03(-0.27%) |
Aug 11, 2006 | 12.75 | 12.75 | 12.55 | 12.62 | 936,421 | -0.18(-1.43%) |
Aug 10, 2006 | 12.57 | 12.82 | 12.57 | 12.81 | 1,032,277 | +0.16(+1.28%) |
Aug 09, 2006 | 12.97 | 13.04 | 12.64 | 12.64 | 1,613,301 | -0.24(-1.88%) |
Aug 08, 2006 | 13.16 | 13.17 | 12.84 | 12.89 | 1,883,676 | -0.28(-2.10%) |
Aug 07, 2006 | 13.20 | 13.26 | 13.08 | 13.16 | 769,674 | -0.10(-0.77%) |
Aug 04, 2006 | 13.47 | 13.57 | 13.18 | 13.26 | 1,112,118 | -0.13(-0.95%) |
Aug 03, 2006 | 13.20 | 13.44 | 13.19 | 13.39 | 1,828,800 | +0.14(+1.02%) |
Aug 02, 2006 | 13.33 | 13.37 | 13.26 | 13.26 | 1,171,939 | -0.05(-0.35%) |
Aug 01, 2006 | 13.28 | 13.34 | 13.26 | 13.30 | 1,589,985 | -0.03(-0.19%) |
Jul 31, 2006 | 13.33 | 13.38 | 13.25 | 13.33 | 1,317,961 | +0.02(+0.16%) |
Jul 28, 2006 | 13.06 | 13.35 | 13.06 | 13.31 | 2,401,581 | +0.27(+2.05%) |
Jul 27, 2006 | 13.32 | 13.38 | 12.96 | 13.04 | 1,906,522 | -0.27(-2.01%) |
Jul 26, 2006 | 13.30 | 13.48 | 13.28 | 13.31 | 3,113,083 | +0.04(+0.29%) |
Jul 25, 2006 | 13.80 | 13.80 | 13.14 | 13.27 | 5,475,804 | +1.41(+11.85%) |
Jul 24, 2006 | 11.70 | 11.87 | 11.72 | 11.86 | 820,546 | +0.17(+1.42%) |
Jul 21, 2006 | 11.67 | 11.74 | 11.61 | 11.70 | 1,263,085 | -0.01(-0.11%) |
Jul 20, 2006 | 12.03 | 12.05 | 11.68 | 11.71 | 868,356 | -0.26(-2.16%) |
Jul 19, 2006 | 11.68 | 12.04 | 11.68 | 11.97 | 818,426 | +0.26(+2.25%) |
Jul 18, 2006 | 11.72 | 11.76 | 11.59 | 11.71 | 867,179 | +0.01(+0.07%) |
Jul 17, 2006 | 11.64 | 11.78 | 11.61 | 11.70 | 515,549 | +0.03(+0.25%) |
Jul 14, 2006 | 11.61 | 11.71 | 11.49 | 11.67 | 1,037,929 | +0.03(+0.22%) |
Jul 13, 2006 | 11.88 | 11.92 | 11.63 | 11.64 | 1,875,198 | -0.29(-2.42%) |
Jul 12, 2006 | 12.11 | 12.22 | 11.91 | 11.93 | 953,849 | -0.22(-1.78%) |
Jul 11, 2006 | 12.11 | 12.18 | 12.01 | 12.15 | 622,239 | +0.03(+0.25%) |
Jul 10, 2006 | 12.23 | 12.31 | 12.09 | 12.12 | 528,503 | -0.08(-0.63%) |
Jul 07, 2006 | 12.27 | 12.30 | 12.14 | 12.19 | 411,215 | -0.09(-0.76%) |
Jul 06, 2006 | 12.17 | 12.30 | 12.17 | 12.29 | 582,201 | +0.11(+0.94%) |
Jul 05, 2006 | 12.43 | 12.43 | 12.08 | 12.17 | 1,596,579 | -0.28(-2.28%) |
Jul 03, 2006 | 12.40 | 12.53 | 12.35 | 12.46 | 459,732 | +0.05(+0.41%) |
Jun 30, 2006 | 12.58 | 12.58 | 12.31 | 12.41 | 1,423,238 | -0.14(-1.15%) |
Jun 29, 2006 | 12.32 | 12.55 | 12.23 | 12.55 | 798,643 | +0.32(+2.60%) |
Jun 28, 2006 | 12.22 | 12.28 | 12.06 | 12.23 | 735,524 | +0.03(+0.21%) |
Jun 27, 2006 | 12.28 | 12.32 | 12.11 | 12.21 | 656,390 | -0.08(-0.62%) |
Jun 26, 2006 | 12.30 | 12.40 | 12.16 | 12.28 | 707,262 | -0.01(-0.10%) |
Jun 23, 2006 | 11.96 | 12.34 | 11.96 | 12.30 | 1,081,265 | +0.26(+2.19%) |
Jun 22, 2006 | 12.19 | 12.23 | 11.95 | 12.03 | 1,019,559 | -0.19(-1.53%) |
Jun 21, 2006 | 12.12 | 12.26 | 12.10 | 12.22 | 1,086,682 | +0.12(+1.02%) |
Jun 20, 2006 | 12.14 | 12.23 | 12.09 | 12.10 | 963,035 | -0.06(-0.45%) |
Jun 19, 2006 | 12.30 | 12.40 | 12.11 | 12.15 | 1,220,927 | -0.16(-1.31%) |
Jun 16, 2006 | 12.59 | 12.60 | 12.30 | 12.31 | 964,683 | -0.21(-1.69%) |
Jun 15, 2006 | 12.35 | 12.55 | 12.30 | 12.53 | 984,467 | +0.24(+1.94%) |
Jun 14, 2006 | 12.44 | 12.47 | 12.24 | 12.29 | 1,218,808 | -0.18(-1.43%) |
Jun 13, 2006 | 12.43 | 12.67 | 12.41 | 12.47 | 1,311,366 | -0.06(-0.51%) |
Jun 12, 2006 | 12.79 | 12.79 | 12.53 | 12.53 | 1,093,512 | -0.26(-2.03%) |
Jun 09, 2006 | 12.78 | 12.86 | 12.72 | 12.79 | 1,077,026 | -0.00(-0.03%) |
Jun 08, 2006 | 12.91 | 12.91 | 12.66 | 12.79 | 1,683,721 | -0.11(-0.85%) |
Jun 07, 2006 | 13.09 | 13.26 | 12.86 | 12.90 | 1,102,226 | -0.20(-1.56%) |
Jun 06, 2006 | 13.06 | 13.15 | 12.83 | 13.11 | 1,071,844 | +0.09(+0.69%) |
Jun 05, 2006 | 13.23 | 13.35 | 12.99 | 13.02 | 986,822 | -0.22(-1.70%) |
Jun 02, 2006 | 13.12 | 13.31 | 13.04 | 13.24 | 1,492,480 | +0.24(+1.86%) |