Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 16.17 | 16.70 | 16.17 | 16.70 | 23,835 | +0.74(+4.65%) |
Aug 30, 2006 | 15.57 | 15.99 | 15.57 | 15.96 | 41,314 | +0.42(+2.69%) |
Aug 29, 2006 | 15.36 | 15.54 | 15.19 | 15.54 | 79,451 | +0.41(+2.72%) |
Aug 28, 2006 | 15.04 | 15.33 | 14.91 | 15.13 | 77,226 | +0.21(+1.43%) |
Aug 25, 2006 | 14.82 | 14.91 | 14.82 | 14.91 | 6,991 | +0.03(+0.21%) |
Aug 24, 2006 | 14.98 | 14.98 | 14.80 | 14.88 | 15,254 | +0.09(+0.60%) |
Aug 23, 2006 | 14.98 | 14.98 | 14.78 | 14.80 | 6,991 | +0.00(+0.00%) |
Aug 22, 2006 | 14.91 | 14.99 | 14.80 | 14.80 | 4,449 | +0.00(+0.00%) |
Aug 21, 2006 | 14.91 | 14.91 | 14.80 | 14.80 | 1,906 | -0.31(-2.04%) |
Aug 18, 2006 | 15.10 | 15.15 | 14.96 | 15.10 | 36,547 | +0.12(+0.80%) |
Aug 17, 2006 | 14.71 | 14.98 | 14.59 | 14.98 | 5,402 | +0.20(+1.32%) |
Aug 16, 2006 | 14.58 | 14.79 | 14.58 | 14.79 | 1,271 | +0.00(+0.00%) |
Aug 15, 2006 | 14.79 | 14.79 | 14.56 | 14.79 | 4,449 | +0.15(+1.01%) |
Aug 14, 2006 | 14.82 | 14.82 | 14.64 | 14.64 | 5,720 | +0.06(+0.39%) |
Aug 11, 2006 | 14.53 | 14.77 | 14.48 | 14.58 | 9,216 | +0.23(+1.60%) |
Aug 10, 2006 | 14.11 | 14.43 | 13.98 | 14.35 | 13,983 | +0.31(+2.20%) |
Aug 09, 2006 | 14.12 | 14.44 | 14.05 | 14.05 | 58,476 | -0.09(-0.67%) |
Aug 08, 2006 | 14.49 | 14.71 | 14.14 | 14.14 | 30,827 | -0.41(-2.83%) |
Aug 07, 2006 | 14.55 | 14.55 | 14.36 | 14.55 | 23,835 | -0.01(-0.04%) |
Aug 04, 2006 | 15.50 | 15.50 | 14.56 | 14.56 | 33,051 | +4.26(+41.38%) |
Aug 03, 2006 | 10.02 | 10.43 | 9.859 | 10.30 | 31,885 | +0.22(+2.14%) |
Aug 02, 2006 | 9.991 | 10.10 | 9.845 | 10.08 | 21,979 | +0.09(+0.90%) |
Aug 01, 2006 | 10.57 | 10.57 | 9.991 | 9.991 | 10,646 | -0.50(-4.76%) |
Jul 31, 2006 | 10.53 | 10.53 | 10.40 | 10.49 | 13,363 | +0.03(+0.32%) |
Jul 28, 2006 | 10.30 | 10.46 | 10.30 | 10.46 | 15,963 | +0.05(+0.44%) |
Jul 27, 2006 | 10.23 | 10.42 | 10.00 | 10.41 | 76,496 | +0.19(+1.87%) |
Jul 26, 2006 | 9.660 | 10.22 | 9.605 | 10.22 | 47,308 | +0.61(+6.33%) |
Jul 25, 2006 | 9.230 | 9.654 | 9.226 | 9.612 | 41,502 | +0.38(+4.14%) |
Jul 24, 2006 | 8.961 | 9.230 | 8.899 | 9.230 | 19,189 | +0.40(+4.51%) |
Jul 21, 2006 | 9.039 | 9.087 | 8.747 | 8.831 | 53,734 | -0.24(-2.68%) |
Jul 20, 2006 | 9.062 | 9.194 | 9.062 | 9.075 | 9,222 | +0.06(+0.63%) |
Jul 19, 2006 | 8.896 | 9.018 | 8.758 | 9.018 | 15,416 | +0.22(+2.45%) |
Jul 18, 2006 | 8.798 | 8.894 | 8.731 | 8.802 | 13,084 | +0.06(+0.72%) |
Jul 17, 2006 | 8.733 | 8.789 | 8.714 | 8.739 | 4,131 | -0.02(-0.22%) |
Jul 14, 2006 | 8.735 | 8.819 | 8.655 | 8.758 | 9,852 | +0.02(+0.26%) |
Jul 13, 2006 | 8.766 | 9.226 | 8.735 | 8.735 | 17,724 | -0.34(-3.72%) |
Jul 12, 2006 | 9.054 | 9.438 | 8.913 | 9.073 | 40,167 | -0.09(-1.01%) |
Jul 11, 2006 | 8.777 | 9.186 | 8.703 | 9.165 | 94,877 | +0.46(+5.33%) |
Jul 10, 2006 | 8.580 | 9.020 | 8.573 | 8.701 | 47,801 | +0.08(+0.97%) |
Jul 07, 2006 | 8.665 | 8.737 | 8.582 | 8.617 | 46,647 | -0.08(-0.94%) |
Jul 06, 2006 | 8.703 | 8.913 | 8.552 | 8.699 | 95,936 | +0.04(+0.51%) |
Jul 05, 2006 | 9.817 | 9.849 | 8.561 | 8.655 | 108,031 | -1.23(-12.42%) |
Jul 03, 2006 | 10.18 | 10.36 | 9.882 | 9.882 | 23,873 | -0.33(-3.25%) |
Jun 30, 2006 | 11.04 | 11.04 | 10.21 | 10.21 | 1,133,418 | -0.90(-8.10%) |
Jun 29, 2006 | 11.23 | 11.28 | 10.93 | 11.11 | 88,350 | -0.06(-0.53%) |
Jun 28, 2006 | 11.10 | 11.23 | 10.93 | 11.17 | 52,787 | +0.18(+1.64%) |
Jun 27, 2006 | 10.87 | 11.01 | 10.69 | 10.99 | 235,465 | +0.12(+1.08%) |
Jun 26, 2006 | 10.39 | 10.87 | 10.39 | 10.87 | 51,166 | +0.44(+4.20%) |
Jun 23, 2006 | 10.57 | 10.78 | 10.14 | 10.44 | 366,306 | -0.07(-0.64%) |
Jun 22, 2006 | 10.75 | 10.80 | 10.50 | 10.50 | 33,229 | -0.25(-2.30%) |
Jun 21, 2006 | 10.70 | 10.80 | 10.51 | 10.75 | 14,415 | +0.05(+0.47%) |
Jun 20, 2006 | 10.49 | 10.78 | 10.32 | 10.70 | 29,705 | +0.25(+2.38%) |
Jun 19, 2006 | 10.25 | 10.47 | 10.25 | 10.45 | 14,936 | +0.20(+1.95%) |
Jun 16, 2006 | 10.34 | 10.36 | 10.25 | 10.25 | 17,533 | -0.12(-1.17%) |
Jun 15, 2006 | 10.28 | 10.37 | 10.28 | 10.37 | 6,044 | -0.01(-0.10%) |
Jun 14, 2006 | 10.38 | 10.38 | 10.28 | 10.38 | 4,773 | +0.05(+0.51%) |
Jun 13, 2006 | 10.38 | 10.38 | 9.961 | 10.33 | 3,457 | -0.05(-0.51%) |
Jun 12, 2006 | 10.52 | 10.54 | 10.38 | 10.38 | 3,972 | -0.10(-0.96%) |
Jun 09, 2006 | 10.26 | 10.49 | 10.26 | 10.48 | 5,539 | -0.50(-4.53%) |
Jun 08, 2006 | 10.49 | 11.12 | 10.49 | 10.98 | 5,520 | +0.60(+5.74%) |
Jun 07, 2006 | 10.40 | 11.12 | 9.616 | 10.39 | 41,934 | -0.10(-0.98%) |
Jun 06, 2006 | 10.49 | 10.70 | 10.37 | 10.49 | 13,659 | +0.00(+0.02%) |
Jun 05, 2006 | 10.49 | 10.49 | 10.45 | 10.49 | 30,334 | -0.00(-0.02%) |
Jun 02, 2006 | 10.28 | 10.49 | 10.28 | 10.49 | 11,603 | +0.08(+0.73%) |