Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 11.15 | 11.76 | 11.15 | 11.67 | 175,565 | +0.46(+4.12%) |
Aug 30, 2006 | 11.77 | 11.92 | 11.18 | 11.20 | 277,979 | -1.01(-8.29%) |
Aug 29, 2006 | 12.14 | 12.22 | 12.01 | 12.22 | 116,143 | +0.14(+1.18%) |
Aug 28, 2006 | 12.08 | 12.10 | 11.96 | 12.08 | 88,120 | +0.06(+0.52%) |
Aug 25, 2006 | 12.22 | 12.24 | 11.83 | 12.01 | 120,307 | -0.19(-1.53%) |
Aug 24, 2006 | 12.17 | 12.30 | 11.91 | 12.20 | 153,845 | +0.04(+0.29%) |
Aug 23, 2006 | 12.35 | 12.35 | 12.01 | 12.16 | 140,227 | -0.19(-1.51%) |
Aug 22, 2006 | 12.48 | 12.48 | 12.25 | 12.35 | 138,877 | -0.12(-0.93%) |
Aug 21, 2006 | 12.63 | 12.63 | 12.44 | 12.47 | 180,405 | -0.16(-1.27%) |
Aug 18, 2006 | 12.83 | 12.84 | 12.00 | 12.63 | 213,942 | -0.18(-1.39%) |
Aug 17, 2006 | 13.04 | 13.23 | 12.75 | 12.80 | 140,452 | -0.18(-1.37%) |
Aug 16, 2006 | 13.12 | 13.26 | 12.86 | 12.98 | 109,278 | -0.05(-0.41%) |
Aug 15, 2006 | 13.42 | 13.42 | 12.80 | 13.04 | 218,106 | -0.20(-1.48%) |
Aug 14, 2006 | 12.72 | 13.37 | 12.54 | 13.23 | 181,643 | +0.60(+4.79%) |
Aug 11, 2006 | 13.02 | 13.05 | 12.63 | 12.63 | 123,008 | -0.44(-3.33%) |
Aug 10, 2006 | 13.14 | 13.15 | 12.75 | 13.06 | 266,724 | -0.17(-1.28%) |
Aug 09, 2006 | 13.30 | 13.72 | 13.04 | 13.23 | 172,527 | +0.02(+0.13%) |
Aug 08, 2006 | 13.57 | 13.57 | 13.15 | 13.21 | 131,111 | -0.40(-2.94%) |
Aug 07, 2006 | 13.77 | 13.86 | 13.40 | 13.61 | 105,114 | -0.21(-1.54%) |
Aug 04, 2006 | 14.05 | 14.17 | 13.65 | 13.83 | 135,388 | +0.00(+0.00%) |
Aug 03, 2006 | 13.96 | 14.08 | 13.33 | 13.83 | 178,491 | -0.20(-1.39%) |
Aug 02, 2006 | 14.12 | 14.36 | 13.86 | 14.02 | 163,411 | +0.09(+0.64%) |
Aug 01, 2006 | 14.17 | 14.17 | 13.62 | 13.93 | 382,868 | -0.33(-2.30%) |
Jul 31, 2006 | 14.58 | 14.66 | 14.06 | 14.26 | 284,619 | -0.54(-3.66%) |
Jul 28, 2006 | 14.10 | 15.19 | 13.80 | 14.80 | 305,777 | +0.48(+3.35%) |
Jul 27, 2006 | 13.19 | 14.46 | 12.66 | 14.32 | 522,083 | +1.14(+8.62%) |
Jul 26, 2006 | 14.89 | 14.89 | 13.15 | 13.19 | 490,571 | -1.75(-11.72%) |
Jul 25, 2006 | 14.66 | 15.28 | 14.62 | 14.94 | 159,022 | +0.28(+1.94%) |
Jul 24, 2006 | 14.01 | 14.78 | 13.93 | 14.65 | 161,047 | +0.70(+5.03%) |
Jul 21, 2006 | 14.26 | 14.35 | 13.88 | 13.95 | 130,774 | -0.31(-2.18%) |
Jul 20, 2006 | 15.22 | 15.22 | 14.22 | 14.26 | 218,331 | -0.95(-6.25%) |
Jul 19, 2006 | 14.40 | 15.55 | 14.38 | 15.21 | 324,008 | +0.90(+6.27%) |
Jul 18, 2006 | 13.82 | 14.55 | 13.53 | 14.31 | 246,579 | +0.43(+3.07%) |
Jul 17, 2006 | 13.74 | 14.38 | 13.70 | 13.89 | 422,258 | -0.29(-2.07%) |
Jul 14, 2006 | 14.60 | 14.84 | 13.76 | 14.18 | 531,424 | -0.39(-2.68%) |
Jul 13, 2006 | 15.99 | 15.99 | 14.56 | 14.57 | 708,678 | -1.73(-10.63%) |
Jul 12, 2006 | 17.89 | 17.92 | 16.05 | 16.30 | 599,287 | -1.58(-8.84%) |
Jul 11, 2006 | 17.84 | 17.94 | 17.38 | 17.89 | 364,861 | +0.04(+0.25%) |
Jul 10, 2006 | 17.33 | 17.95 | 17.33 | 17.84 | 148,555 | +0.63(+3.67%) |
Jul 07, 2006 | 17.75 | 18.13 | 17.05 | 17.21 | 221,708 | -0.54(-3.05%) |
Jul 06, 2006 | 17.50 | 17.82 | 17.38 | 17.75 | 208,428 | +0.29(+1.68%) |
Jul 05, 2006 | 18.06 | 18.30 | 17.15 | 17.46 | 366,212 | -0.60(-3.30%) |
Jul 03, 2006 | 17.26 | 18.06 | 17.17 | 18.06 | 119,632 | +0.60(+3.46%) |
Jun 30, 2006 | 17.02 | 17.50 | 16.96 | 17.45 | 563,611 | +0.44(+2.56%) |
Jun 29, 2006 | 17.10 | 17.28 | 16.42 | 17.02 | 578,691 | +0.08(+0.47%) |
Jun 28, 2006 | 16.82 | 17.24 | 16.68 | 16.94 | 207,302 | +0.34(+2.03%) |
Jun 27, 2006 | 17.26 | 17.48 | 16.51 | 16.60 | 335,375 | -0.51(-2.96%) |
Jun 26, 2006 | 17.02 | 17.90 | 17.02 | 17.10 | 431,936 | +0.69(+4.22%) |
Jun 23, 2006 | 15.42 | 16.62 | 15.42 | 16.41 | 420,232 | +1.16(+7.63%) |
Jun 22, 2006 | 15.21 | 15.46 | 15.03 | 15.25 | 275,615 | +0.04(+0.23%) |
Jun 21, 2006 | 14.77 | 15.42 | 14.77 | 15.21 | 258,171 | +0.51(+3.44%) |
Jun 20, 2006 | 15.27 | 15.36 | 14.50 | 14.71 | 251,081 | -0.52(-3.39%) |
Jun 19, 2006 | 15.37 | 15.54 | 14.79 | 15.22 | 187,832 | -0.05(-0.35%) |
Jun 16, 2006 | 15.11 | 15.40 | 15.08 | 15.27 | 391,196 | -0.24(-1.55%) |
Jun 15, 2006 | 14.16 | 15.77 | 14.13 | 15.51 | 287,432 | +1.45(+10.27%) |
Jun 14, 2006 | 13.98 | 14.15 | 13.76 | 14.07 | 220,470 | -0.01(-0.04%) |
Jun 13, 2006 | 14.99 | 14.99 | 13.86 | 14.07 | 470,651 | -0.91(-6.09%) |
Jun 12, 2006 | 15.18 | 15.23 | 14.96 | 14.99 | 132,349 | -0.28(-1.86%) |
Jun 09, 2006 | 15.17 | 15.52 | 15.17 | 15.27 | 182,318 | -0.01(-0.04%) |
Jun 08, 2006 | 15.37 | 15.46 | 15.18 | 15.28 | 175,115 | -0.09(-0.58%) |
Jun 07, 2006 | 15.37 | 15.73 | 15.29 | 15.37 | 262,560 | +0.01(+0.04%) |
Jun 06, 2006 | 15.21 | 15.52 | 15.18 | 15.36 | 207,640 | +0.24(+1.61%) |
Jun 05, 2006 | 15.28 | 15.46 | 15.10 | 15.12 | 156,321 | -0.23(-1.47%) |
Jun 02, 2006 | 15.43 | 15.46 | 15.30 | 15.34 | 103,201 | -0.06(-0.38%) |