Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 13.03 | 13.03 | 12.66 | 12.88 | 3,110,550 | -0.16(-1.24%) |
Aug 30, 2006 | 13.09 | 13.12 | 12.83 | 13.05 | 2,641,298 | +0.19(+1.51%) |
Aug 29, 2006 | 12.84 | 12.89 | 12.49 | 12.85 | 2,546,090 | -0.03(-0.25%) |
Aug 28, 2006 | 13.09 | 13.12 | 12.83 | 12.88 | 1,897,068 | -0.36(-2.74%) |
Aug 25, 2006 | 13.21 | 13.45 | 13.16 | 13.25 | 1,299,123 | +0.12(+0.89%) |
Aug 24, 2006 | 13.37 | 13.49 | 13.08 | 13.13 | 1,815,748 | -0.16(-1.17%) |
Aug 23, 2006 | 13.56 | 13.65 | 13.15 | 13.29 | 2,159,856 | -0.05(-0.34%) |
Aug 22, 2006 | 13.21 | 13.52 | 13.12 | 13.33 | 2,370,795 | +0.03(+0.19%) |
Aug 21, 2006 | 12.75 | 13.40 | 12.73 | 13.30 | 3,347,568 | +0.78(+6.21%) |
Aug 18, 2006 | 12.47 | 12.57 | 12.13 | 12.53 | 4,243,175 | -0.15(-1.18%) |
Aug 17, 2006 | 13.03 | 13.14 | 12.55 | 12.68 | 3,268,254 | -0.38(-2.93%) |
Aug 16, 2006 | 13.17 | 13.31 | 13.01 | 13.06 | 3,873,452 | +0.02(+0.15%) |
Aug 15, 2006 | 12.90 | 13.12 | 12.87 | 13.04 | 3,209,153 | +0.08(+0.65%) |
Aug 14, 2006 | 13.02 | 13.22 | 12.88 | 12.95 | 3,329,051 | -0.43(-3.20%) |
Aug 11, 2006 | 13.91 | 14.00 | 13.27 | 13.38 | 2,645,927 | -0.47(-3.41%) |
Aug 10, 2006 | 13.84 | 13.93 | 13.63 | 13.86 | 1,962,649 | -0.05(-0.37%) |
Aug 09, 2006 | 14.00 | 14.19 | 13.71 | 13.91 | 2,674,937 | +0.23(+1.71%) |
Aug 08, 2006 | 13.74 | 13.96 | 13.58 | 13.67 | 2,595,006 | -0.18(-1.26%) |
Aug 07, 2006 | 13.82 | 14.13 | 13.75 | 13.85 | 1,397,417 | +0.15(+1.09%) |
Aug 04, 2006 | 14.26 | 14.32 | 13.65 | 13.70 | 2,707,188 | -0.38(-2.72%) |
Aug 03, 2006 | 14.39 | 14.42 | 13.93 | 14.08 | 3,516,999 | -0.70(-4.73%) |
Aug 02, 2006 | 14.36 | 14.84 | 14.00 | 14.78 | 3,630,107 | +0.69(+4.92%) |
Aug 01, 2006 | 13.54 | 14.13 | 13.42 | 14.09 | 2,982,629 | +0.58(+4.27%) |
Jul 31, 2006 | 13.61 | 13.73 | 13.45 | 13.51 | 2,061,098 | -0.22(-1.60%) |
Jul 28, 2006 | 13.45 | 13.79 | 13.38 | 13.73 | 2,064,802 | +0.48(+3.62%) |
Jul 27, 2006 | 13.90 | 13.95 | 13.16 | 13.25 | 3,261,618 | -0.44(-3.22%) |
Jul 26, 2006 | 13.33 | 13.82 | 13.24 | 13.69 | 2,998,214 | +0.06(+0.43%) |
Jul 25, 2006 | 13.45 | 13.76 | 13.13 | 13.63 | 3,329,514 | +0.10(+0.72%) |
Jul 24, 2006 | 13.16 | 13.57 | 12.97 | 13.54 | 4,497,321 | +0.18(+1.36%) |
Jul 21, 2006 | 14.33 | 14.34 | 13.36 | 13.36 | 6,971,966 | -0.98(-6.83%) |
Jul 20, 2006 | 14.92 | 15.03 | 14.33 | 14.33 | 3,258,841 | -0.89(-5.87%) |
Jul 19, 2006 | 14.55 | 15.23 | 14.49 | 15.23 | 4,429,117 | +0.52(+3.52%) |
Jul 18, 2006 | 15.21 | 15.27 | 14.51 | 14.71 | 3,597,394 | -0.42(-2.78%) |
Jul 17, 2006 | 15.07 | 15.37 | 15.03 | 15.13 | 4,775,848 | +0.14(+0.91%) |
Jul 14, 2006 | 15.03 | 15.13 | 14.77 | 15.00 | 2,266,637 | +0.12(+0.83%) |
Jul 13, 2006 | 15.22 | 15.36 | 14.69 | 14.87 | 3,353,895 | -0.62(-3.98%) |
Jul 12, 2006 | 15.62 | 15.86 | 15.31 | 15.49 | 4,377,732 | -0.13(-0.83%) |
Jul 11, 2006 | 15.40 | 15.62 | 15.24 | 15.62 | 2,412,767 | +0.34(+2.21%) |
Jul 10, 2006 | 15.12 | 15.46 | 15.03 | 15.28 | 2,714,132 | +0.05(+0.30%) |
Jul 07, 2006 | 15.31 | 15.86 | 15.16 | 15.24 | 3,914,960 | -0.08(-0.51%) |
Jul 06, 2006 | 15.09 | 15.35 | 14.98 | 15.31 | 3,322,879 | +0.31(+2.07%) |
Jul 05, 2006 | 15.50 | 15.51 | 14.79 | 15.00 | 5,194,950 | -0.48(-3.10%) |
Jul 03, 2006 | 15.22 | 15.48 | 15.08 | 15.48 | 1,768,529 | +0.64(+4.32%) |
Jun 30, 2006 | 14.88 | 14.91 | 14.61 | 14.84 | 3,537,985 | +0.26(+1.78%) |
Jun 29, 2006 | 13.54 | 14.59 | 13.54 | 14.58 | 4,241,169 | +1.15(+8.59%) |
Jun 28, 2006 | 13.51 | 13.64 | 13.29 | 13.43 | 3,139,406 | +0.09(+0.68%) |
Jun 27, 2006 | 13.51 | 13.67 | 13.32 | 13.34 | 5,656,641 | -0.27(-1.95%) |
Jun 26, 2006 | 13.49 | 13.60 | 13.31 | 13.60 | 4,473,094 | +0.38(+2.89%) |
Jun 23, 2006 | 12.57 | 13.40 | 12.51 | 13.22 | 4,089,020 | +0.03(+0.25%) |
Jun 22, 2006 | 12.73 | 13.50 | 12.73 | 13.19 | 8,059,378 | +0.54(+4.31%) |
Jun 21, 2006 | 11.71 | 12.66 | 11.71 | 12.64 | 6,465,834 | +0.93(+7.97%) |
Jun 20, 2006 | 11.36 | 11.81 | 11.31 | 11.71 | 3,397,410 | +0.51(+4.57%) |
Jun 19, 2006 | 11.53 | 11.61 | 11.19 | 11.20 | 2,777,244 | -0.53(-4.48%) |
Jun 16, 2006 | 11.72 | 11.94 | 11.38 | 11.72 | 6,372,015 | +0.10(+0.84%) |
Jun 15, 2006 | 11.24 | 11.68 | 11.09 | 11.63 | 6,101,666 | +0.65(+5.90%) |
Jun 14, 2006 | 10.82 | 11.22 | 10.65 | 10.98 | 5,302,194 | +0.31(+2.92%) |
Jun 13, 2006 | 10.71 | 11.09 | 10.47 | 10.67 | 9,022,881 | -0.80(-6.95%) |
Jun 12, 2006 | 12.03 | 12.13 | 11.46 | 11.46 | 3,228,442 | -0.36(-3.07%) |
Jun 09, 2006 | 11.99 | 12.23 | 11.68 | 11.83 | 3,963,876 | -0.14(-1.14%) |
Jun 08, 2006 | 11.79 | 12.00 | 11.25 | 11.96 | 8,509,805 | -0.43(-3.50%) |
Jun 07, 2006 | 12.24 | 12.84 | 12.19 | 12.40 | 5,012,866 | -0.29(-2.30%) |
Jun 06, 2006 | 12.88 | 12.95 | 12.53 | 12.69 | 4,856,397 | -0.65(-4.91%) |
Jun 05, 2006 | 13.77 | 13.93 | 13.32 | 13.34 | 3,070,893 | -0.28(-2.05%) |
Jun 02, 2006 | 13.80 | 13.82 | 13.45 | 13.62 | 4,134,541 | -0.18(-1.31%) |