Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 12.78 | 12.87 | 12.65 | 12.79 | 1,195,125 | -0.02(-0.13%) |
Aug 30, 2006 | 12.90 | 12.93 | 12.71 | 12.81 | 1,049,136 | -0.07(-0.56%) |
Aug 29, 2006 | 12.75 | 12.91 | 12.72 | 12.88 | 928,020 | +0.17(+1.35%) |
Aug 28, 2006 | 12.53 | 12.82 | 12.51 | 12.71 | 1,124,834 | +0.11(+0.88%) |
Aug 25, 2006 | 12.61 | 12.69 | 12.51 | 12.59 | 789,060 | -0.08(-0.66%) |
Aug 24, 2006 | 12.68 | 12.79 | 12.53 | 12.68 | 923,694 | +0.03(+0.22%) |
Aug 23, 2006 | 12.87 | 12.96 | 12.61 | 12.65 | 867,641 | -0.20(-1.55%) |
Aug 22, 2006 | 12.97 | 13.06 | 12.78 | 12.85 | 956,857 | -0.12(-0.90%) |
Aug 21, 2006 | 13.02 | 13.06 | 12.84 | 12.97 | 759,141 | -0.12(-0.93%) |
Aug 18, 2006 | 13.18 | 13.22 | 13.00 | 13.09 | 524,117 | -0.02(-0.13%) |
Aug 17, 2006 | 12.87 | 13.16 | 12.84 | 13.11 | 751,752 | +0.18(+1.37%) |
Aug 16, 2006 | 12.76 | 12.94 | 12.69 | 12.93 | 1,042,828 | +0.19(+1.48%) |
Aug 15, 2006 | 12.68 | 12.82 | 12.64 | 12.74 | 1,174,578 | +0.18(+1.41%) |
Aug 14, 2006 | 12.73 | 12.82 | 12.52 | 12.56 | 1,043,729 | -0.06(-0.44%) |
Aug 11, 2006 | 12.52 | 12.62 | 12.41 | 12.62 | 1,164,305 | +0.02(+0.13%) |
Aug 10, 2006 | 12.26 | 12.64 | 12.21 | 12.60 | 1,031,654 | +0.05(+0.40%) |
Aug 09, 2006 | 12.98 | 13.01 | 12.51 | 12.55 | 1,316,422 | -0.35(-2.71%) |
Aug 08, 2006 | 13.00 | 13.11 | 12.88 | 12.90 | 1,984,726 | -0.07(-0.56%) |
Aug 07, 2006 | 12.86 | 13.03 | 12.84 | 12.97 | 843,310 | +0.03(+0.26%) |
Aug 04, 2006 | 13.15 | 13.32 | 12.81 | 12.94 | 1,898,935 | +0.03(+0.21%) |
Aug 03, 2006 | 12.51 | 12.94 | 12.44 | 12.91 | 1,194,765 | +0.27(+2.11%) |
Aug 02, 2006 | 12.45 | 12.84 | 12.45 | 12.64 | 1,388,515 | +0.22(+1.79%) |
Aug 01, 2006 | 12.66 | 12.70 | 12.41 | 12.42 | 1,542,614 | -0.24(-1.88%) |
Jul 31, 2006 | 12.88 | 12.89 | 12.66 | 12.66 | 1,318,404 | -0.29(-2.27%) |
Jul 28, 2006 | 12.78 | 13.07 | 12.74 | 12.96 | 1,007,863 | +0.26(+2.05%) |
Jul 27, 2006 | 12.83 | 13.03 | 12.67 | 12.69 | 1,463,492 | -0.04(-0.35%) |
Jul 26, 2006 | 12.61 | 12.82 | 12.51 | 12.74 | 1,427,265 | +0.06(+0.48%) |
Jul 25, 2006 | 12.84 | 12.92 | 12.54 | 12.68 | 1,998,424 | -0.20(-1.55%) |
Jul 24, 2006 | 12.46 | 12.89 | 12.46 | 12.88 | 1,777,278 | +0.45(+3.62%) |
Jul 21, 2006 | 13.27 | 13.27 | 12.17 | 12.43 | 2,555,344 | -0.29(-2.31%) |
Jul 20, 2006 | 12.94 | 13.14 | 12.67 | 12.72 | 1,743,935 | -0.22(-1.72%) |
Jul 19, 2006 | 12.66 | 13.11 | 12.63 | 12.94 | 2,560,390 | +0.35(+2.78%) |
Jul 18, 2006 | 12.66 | 12.76 | 12.42 | 12.59 | 1,601,010 | +0.00(+0.00%) |
Jul 17, 2006 | 12.76 | 12.84 | 12.59 | 12.59 | 912,339 | -0.17(-1.35%) |
Jul 14, 2006 | 12.81 | 12.83 | 12.55 | 12.77 | 1,145,921 | -0.07(-0.56%) |
Jul 13, 2006 | 13.03 | 13.06 | 12.61 | 12.84 | 1,741,051 | -0.20(-1.53%) |
Jul 12, 2006 | 13.23 | 13.35 | 12.95 | 13.04 | 1,500,440 | -0.23(-1.76%) |
Jul 11, 2006 | 13.43 | 13.50 | 13.11 | 13.27 | 2,097,192 | -0.20(-1.48%) |
Jul 10, 2006 | 13.39 | 13.54 | 13.38 | 13.47 | 1,140,695 | +0.18(+1.38%) |
Jul 07, 2006 | 13.51 | 13.56 | 13.28 | 13.29 | 1,128,259 | -0.27(-1.96%) |
Jul 06, 2006 | 13.35 | 13.63 | 13.32 | 13.55 | 1,563,521 | +0.24(+1.83%) |
Jul 05, 2006 | 13.32 | 13.48 | 13.19 | 13.31 | 2,060,604 | -0.41(-2.95%) |
Jul 03, 2006 | 13.87 | 13.87 | 13.72 | 13.72 | 692,996 | -0.14(-1.04%) |
Jun 30, 2006 | 13.85 | 13.87 | 13.65 | 13.86 | 2,399,082 | +0.07(+0.48%) |
Jun 29, 2006 | 13.55 | 13.81 | 13.49 | 13.79 | 1,437,899 | +0.33(+2.43%) |
Jun 28, 2006 | 13.68 | 13.74 | 13.42 | 13.47 | 1,525,492 | -0.18(-1.34%) |
Jun 27, 2006 | 13.92 | 14.01 | 13.63 | 13.65 | 1,273,346 | -0.31(-2.19%) |
Jun 26, 2006 | 13.89 | 14.07 | 13.86 | 13.95 | 838,263 | +0.07(+0.52%) |
Jun 23, 2006 | 13.80 | 13.99 | 13.76 | 13.88 | 535,472 | -0.01(-0.04%) |
Jun 22, 2006 | 13.91 | 13.98 | 13.79 | 13.89 | 819,339 | -0.11(-0.79%) |
Jun 21, 2006 | 13.66 | 14.13 | 13.64 | 14.00 | 1,695,632 | +0.32(+2.35%) |
Jun 20, 2006 | 13.77 | 13.94 | 13.67 | 13.68 | 1,945,976 | -0.07(-0.53%) |
Jun 19, 2006 | 13.77 | 13.99 | 13.61 | 13.75 | 1,460,248 | -0.13(-0.92%) |
Jun 16, 2006 | 13.80 | 13.93 | 13.75 | 13.88 | 1,502,242 | -0.04(-0.28%) |
Jun 15, 2006 | 13.47 | 13.96 | 13.44 | 13.92 | 1,578,661 | +0.44(+3.30%) |
Jun 14, 2006 | 13.53 | 13.59 | 13.32 | 13.47 | 1,628,766 | -0.03(-0.21%) |
Jun 13, 2006 | 13.45 | 13.67 | 13.40 | 13.50 | 1,061,212 | -0.11(-0.77%) |
Jun 12, 2006 | 13.82 | 13.85 | 13.52 | 13.60 | 1,183,951 | -0.22(-1.57%) |
Jun 09, 2006 | 13.74 | 13.93 | 13.72 | 13.82 | 816,275 | +0.05(+0.36%) |
Jun 08, 2006 | 13.59 | 13.83 | 13.45 | 13.77 | 2,540,565 | +0.17(+1.22%) |
Jun 07, 2006 | 13.88 | 13.91 | 13.60 | 13.60 | 1,954,627 | -0.30(-2.15%) |
Jun 06, 2006 | 13.99 | 14.04 | 13.78 | 13.90 | 1,008,043 | -0.09(-0.63%) |
Jun 05, 2006 | 14.14 | 14.17 | 13.96 | 13.99 | 899,543 | -0.21(-1.48%) |
Jun 02, 2006 | 14.25 | 14.36 | 14.12 | 14.20 | 1,788,272 | -0.12(-0.85%) |