Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 13.23 | 13.27 | 13.11 | 13.23 | 4,352,446 | +0.03(+0.23%) |
Aug 30, 2006 | 12.89 | 13.21 | 12.85 | 13.20 | 5,081,490 | +0.27(+2.07%) |
Aug 29, 2006 | 12.82 | 12.95 | 12.76 | 12.93 | 5,268,788 | +0.08(+0.60%) |
Aug 28, 2006 | 12.54 | 12.85 | 12.52 | 12.85 | 5,893,471 | +0.25(+2.00%) |
Aug 25, 2006 | 12.55 | 12.77 | 12.51 | 12.60 | 2,488,834 | +0.00(+0.03%) |
Aug 24, 2006 | 12.61 | 12.65 | 12.43 | 12.60 | 4,127,718 | +0.02(+0.15%) |
Aug 23, 2006 | 12.88 | 13.16 | 12.52 | 12.58 | 6,656,901 | -0.25(-1.93%) |
Aug 22, 2006 | 12.56 | 12.83 | 12.55 | 12.83 | 9,101,047 | +0.19(+1.47%) |
Aug 21, 2006 | 12.78 | 12.82 | 12.56 | 12.64 | 2,412,908 | -0.25(-1.95%) |
Aug 18, 2006 | 12.96 | 12.96 | 12.68 | 12.89 | 2,514,861 | -0.03(-0.21%) |
Aug 17, 2006 | 12.98 | 13.17 | 12.88 | 12.92 | 5,409,183 | -0.05(-0.42%) |
Aug 16, 2006 | 12.91 | 12.98 | 12.73 | 12.97 | 7,156,882 | +0.26(+2.07%) |
Aug 15, 2006 | 12.55 | 12.74 | 12.46 | 12.71 | 3,885,921 | +0.36(+2.95%) |
Aug 14, 2006 | 12.31 | 12.57 | 12.13 | 12.35 | 2,955,532 | +0.24(+1.98%) |
Aug 11, 2006 | 12.36 | 12.44 | 12.06 | 12.11 | 4,756,118 | -0.34(-2.74%) |
Aug 10, 2006 | 12.23 | 12.52 | 12.15 | 12.45 | 3,836,409 | +0.25(+2.03%) |
Aug 09, 2006 | 12.28 | 12.54 | 12.15 | 12.20 | 4,225,728 | +0.02(+0.13%) |
Aug 08, 2006 | 12.33 | 12.44 | 12.05 | 12.18 | 4,239,038 | -0.10(-0.85%) |
Aug 07, 2006 | 12.44 | 12.49 | 12.14 | 12.29 | 4,618,798 | -0.10(-0.84%) |
Aug 04, 2006 | 12.65 | 12.86 | 12.24 | 12.39 | 3,827,957 | -0.12(-0.96%) |
Aug 03, 2006 | 12.28 | 12.65 | 12.23 | 12.51 | 4,727,486 | +0.20(+1.64%) |
Aug 02, 2006 | 12.19 | 12.44 | 12.13 | 12.31 | 3,823,797 | +0.19(+1.60%) |
Aug 01, 2006 | 12.39 | 12.45 | 11.96 | 12.12 | 6,630,208 | -0.36(-2.86%) |
Jul 31, 2006 | 12.52 | 12.63 | 12.37 | 12.47 | 4,484,522 | -0.09(-0.74%) |
Jul 28, 2006 | 12.42 | 12.63 | 12.33 | 12.57 | 4,437,067 | +0.19(+1.53%) |
Jul 27, 2006 | 12.39 | 12.66 | 12.30 | 12.38 | 5,221,201 | +0.04(+0.35%) |
Jul 26, 2006 | 12.49 | 12.62 | 12.18 | 12.33 | 6,655,625 | -0.24(-1.88%) |
Jul 25, 2006 | 12.43 | 12.64 | 12.34 | 12.57 | 4,912,276 | +0.11(+0.87%) |
Jul 24, 2006 | 12.05 | 12.58 | 12.16 | 12.46 | 5,404,259 | +0.41(+3.44%) |
Jul 21, 2006 | 12.18 | 12.23 | 11.86 | 12.05 | 8,688,818 | -0.44(-3.54%) |
Jul 20, 2006 | 12.82 | 12.87 | 12.41 | 12.49 | 6,105,730 | -0.37(-2.89%) |
Jul 19, 2006 | 12.68 | 12.94 | 12.59 | 12.86 | 6,498,886 | +0.18(+1.44%) |
Jul 18, 2006 | 12.78 | 12.82 | 12.30 | 12.68 | 7,283,705 | -0.05(-0.40%) |
Jul 17, 2006 | 12.80 | 13.07 | 12.70 | 12.73 | 4,874,435 | -0.12(-0.93%) |
Jul 14, 2006 | 12.78 | 12.99 | 12.67 | 12.85 | 4,493,779 | +0.02(+0.15%) |
Jul 13, 2006 | 13.14 | 13.15 | 12.76 | 12.83 | 6,128,384 | -0.31(-2.39%) |
Jul 12, 2006 | 13.48 | 13.52 | 13.07 | 13.14 | 6,092,309 | -0.35(-2.61%) |
Jul 11, 2006 | 13.27 | 13.53 | 13.18 | 13.50 | 7,076,849 | +0.17(+1.25%) |
Jul 10, 2006 | 13.48 | 13.64 | 13.21 | 13.33 | 5,423,239 | -0.10(-0.75%) |
Jul 07, 2006 | 13.32 | 13.65 | 13.27 | 13.43 | 7,943,371 | +0.13(+0.96%) |
Jul 06, 2006 | 13.01 | 13.33 | 12.91 | 13.30 | 10,084,575 | +0.75(+5.99%) |
Jul 05, 2006 | 13.05 | 13.09 | 12.52 | 12.55 | 5,928,035 | -0.51(-3.88%) |
Jul 03, 2006 | 12.97 | 13.08 | 12.90 | 13.06 | 1,389,701 | +0.07(+0.51%) |
Jun 30, 2006 | 13.26 | 13.33 | 12.96 | 12.99 | 4,545,277 | -0.17(-1.29%) |
Jun 29, 2006 | 12.90 | 13.16 | 12.65 | 13.16 | 6,101,921 | +0.36(+2.78%) |
Jun 28, 2006 | 12.72 | 12.83 | 12.55 | 12.81 | 5,257,692 | +0.17(+1.32%) |
Jun 27, 2006 | 12.66 | 12.68 | 12.43 | 12.64 | 5,694,569 | +0.03(+0.21%) |
Jun 26, 2006 | 12.55 | 12.68 | 12.48 | 12.61 | 2,658,196 | +0.04(+0.31%) |
Jun 23, 2006 | 12.60 | 12.87 | 12.56 | 12.57 | 5,435,505 | +0.12(+0.93%) |
Jun 22, 2006 | 12.64 | 12.81 | 12.36 | 12.46 | 2,884,006 | -0.22(-1.77%) |
Jun 21, 2006 | 12.38 | 12.79 | 12.31 | 12.68 | 5,320,963 | +0.36(+2.92%) |
Jun 20, 2006 | 12.47 | 12.62 | 12.30 | 12.32 | 3,692,563 | -0.14(-1.09%) |
Jun 19, 2006 | 12.69 | 12.74 | 12.39 | 12.46 | 3,197,130 | -0.23(-1.83%) |
Jun 16, 2006 | 12.82 | 12.86 | 12.61 | 12.69 | 4,732,237 | -0.16(-1.24%) |
Jun 15, 2006 | 12.49 | 12.95 | 12.48 | 12.85 | 4,639,471 | +0.35(+2.82%) |
Jun 14, 2006 | 12.40 | 12.62 | 12.25 | 12.50 | 4,890,941 | +0.19(+1.51%) |
Jun 13, 2006 | 12.58 | 12.81 | 12.28 | 12.31 | 7,827,953 | -0.29(-2.28%) |
Jun 12, 2006 | 12.90 | 13.00 | 12.59 | 12.60 | 5,995,347 | -0.32(-2.46%) |
Jun 09, 2006 | 12.81 | 13.08 | 12.78 | 12.91 | 7,041,392 | +0.19(+1.46%) |
Jun 08, 2006 | 12.72 | 12.89 | 12.53 | 12.73 | 6,008,119 | -0.10(-0.78%) |
Jun 07, 2006 | 12.87 | 13.05 | 12.64 | 12.83 | 7,560,590 | -0.05(-0.39%) |
Jun 06, 2006 | 13.18 | 13.18 | 12.78 | 12.88 | 7,079,540 | -0.31(-2.38%) |
Jun 05, 2006 | 13.43 | 13.59 | 13.16 | 13.19 | 3,534,721 | -0.29(-2.18%) |
Jun 02, 2006 | 13.46 | 13.76 | 13.30 | 13.49 | 4,010,033 | -0.21(-1.53%) |