Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 11.87 | 11.87 | 11.67 | 11.74 | 275,185 | +0.01(+0.10%) |
Aug 30, 2006 | 12.05 | 12.11 | 11.68 | 11.73 | 394,848 | -0.32(-2.67%) |
Aug 29, 2006 | 11.75 | 12.05 | 11.56 | 12.05 | 223,066 | +0.30(+2.57%) |
Aug 28, 2006 | 11.70 | 11.80 | 11.64 | 11.75 | 121,331 | +0.02(+0.16%) |
Aug 25, 2006 | 11.80 | 11.80 | 11.68 | 11.73 | 102,568 | -0.06(-0.51%) |
Aug 24, 2006 | 11.82 | 11.86 | 11.75 | 11.79 | 383,591 | -0.00(-0.02%) |
Aug 23, 2006 | 12.25 | 12.30 | 11.74 | 11.79 | 479,906 | -0.48(-3.95%) |
Aug 22, 2006 | 12.22 | 12.32 | 12.19 | 12.27 | 228,070 | +0.06(+0.47%) |
Aug 21, 2006 | 12.27 | 12.30 | 12.18 | 12.22 | 175,951 | -0.02(-0.14%) |
Aug 18, 2006 | 12.10 | 12.23 | 12.09 | 12.23 | 157,189 | +0.10(+0.83%) |
Aug 17, 2006 | 12.26 | 12.33 | 12.13 | 12.13 | 104,653 | -0.11(-0.86%) |
Aug 16, 2006 | 12.21 | 12.33 | 12.18 | 12.24 | 242,246 | +0.07(+0.57%) |
Aug 15, 2006 | 12.09 | 12.21 | 12.04 | 12.17 | 213,059 | +0.13(+1.10%) |
Aug 14, 2006 | 12.26 | 12.29 | 12.02 | 12.04 | 225,568 | -0.10(-0.83%) |
Aug 11, 2006 | 12.21 | 12.27 | 12.13 | 12.14 | 202,636 | -0.07(-0.59%) |
Aug 10, 2006 | 12.23 | 12.34 | 12.04 | 12.21 | 270,181 | +0.01(+0.10%) |
Aug 09, 2006 | 12.52 | 12.52 | 11.99 | 12.20 | 1,601,910 | -0.32(-2.55%) |
Aug 08, 2006 | 12.59 | 12.66 | 12.46 | 12.52 | 229,737 | -0.05(-0.42%) |
Aug 07, 2006 | 12.68 | 12.68 | 12.51 | 12.57 | 122,999 | -0.11(-0.83%) |
Aug 04, 2006 | 12.84 | 12.86 | 12.37 | 12.68 | 278,103 | -0.13(-1.01%) |
Aug 03, 2006 | 12.76 | 12.92 | 12.75 | 12.80 | 183,039 | +0.05(+0.40%) |
Aug 02, 2006 | 12.72 | 12.90 | 12.59 | 12.75 | 336,059 | +0.09(+0.70%) |
Aug 01, 2006 | 12.83 | 12.94 | 12.56 | 12.67 | 534,943 | -0.29(-2.20%) |
Jul 31, 2006 | 12.97 | 13.13 | 12.83 | 12.95 | 350,235 | -0.11(-0.84%) |
Jul 28, 2006 | 12.90 | 13.12 | 12.86 | 13.06 | 101,318 | +0.25(+1.97%) |
Jul 27, 2006 | 13.02 | 13.02 | 12.76 | 12.81 | 120,914 | -0.10(-0.80%) |
Jul 26, 2006 | 12.88 | 12.92 | 12.76 | 12.91 | 115,911 | +0.08(+0.65%) |
Jul 25, 2006 | 12.62 | 12.84 | 12.51 | 12.83 | 236,408 | +0.17(+1.35%) |
Jul 24, 2006 | 12.56 | 12.66 | 12.47 | 12.66 | 245,581 | +0.15(+1.17%) |
Jul 21, 2006 | 12.48 | 12.51 | 12.39 | 12.51 | 266,012 | +0.04(+0.33%) |
Jul 20, 2006 | 12.51 | 12.51 | 12.29 | 12.47 | 303,120 | -0.02(-0.13%) |
Jul 19, 2006 | 12.15 | 12.51 | 12.15 | 12.49 | 173,866 | +0.34(+2.78%) |
Jul 18, 2006 | 12.13 | 12.25 | 12.01 | 12.15 | 270,181 | +0.04(+0.32%) |
Jul 17, 2006 | 12.16 | 12.19 | 11.98 | 12.11 | 461,560 | -0.10(-0.83%) |
Jul 14, 2006 | 12.05 | 12.38 | 12.04 | 12.21 | 669,200 | +0.17(+1.37%) |
Jul 13, 2006 | 12.27 | 12.30 | 12.04 | 12.05 | 215,144 | -0.29(-2.39%) |
Jul 12, 2006 | 11.90 | 12.40 | 11.90 | 12.34 | 903,107 | +0.47(+3.96%) |
Jul 11, 2006 | 12.02 | 12.02 | 11.71 | 11.87 | 356,489 | -0.15(-1.22%) |
Jul 10, 2006 | 12.14 | 12.14 | 12.02 | 12.02 | 170,114 | -0.13(-1.09%) |
Jul 07, 2006 | 12.54 | 12.58 | 12.07 | 12.15 | 405,272 | -0.41(-3.28%) |
Jul 06, 2006 | 12.59 | 12.78 | 12.38 | 12.56 | 413,194 | -0.07(-0.59%) |
Jul 05, 2006 | 12.99 | 13.00 | 12.57 | 12.64 | 280,188 | -0.24(-1.88%) |
Jul 03, 2006 | 12.75 | 12.88 | 12.71 | 12.88 | 56,704 | +0.12(+0.98%) |
Jun 30, 2006 | 12.71 | 12.87 | 12.66 | 12.75 | 151,768 | +0.04(+0.34%) |
Jun 29, 2006 | 12.44 | 12.82 | 12.44 | 12.71 | 206,805 | +0.31(+2.51%) |
Jun 28, 2006 | 12.54 | 12.60 | 12.24 | 12.40 | 164,277 | -0.12(-0.92%) |
Jun 27, 2006 | 12.67 | 12.73 | 12.42 | 12.51 | 188,043 | -0.14(-1.14%) |
Jun 26, 2006 | 12.33 | 12.74 | 12.31 | 12.66 | 370,249 | +0.29(+2.31%) |
Jun 23, 2006 | 12.36 | 12.39 | 12.30 | 12.37 | 114,660 | -0.06(-0.52%) |
Jun 22, 2006 | 12.45 | 12.47 | 12.24 | 12.44 | 303,120 | -0.04(-0.35%) |
Jun 21, 2006 | 12.40 | 12.50 | 12.23 | 12.48 | 242,663 | +0.08(+0.66%) |
Jun 20, 2006 | 12.49 | 12.49 | 12.39 | 12.40 | 95,897 | -0.09(-0.69%) |
Jun 19, 2006 | 12.76 | 12.80 | 12.48 | 12.49 | 203,887 | -0.21(-1.68%) |
Jun 16, 2006 | 12.75 | 12.93 | 12.63 | 12.70 | 527,855 | -0.06(-0.43%) |
Jun 15, 2006 | 12.38 | 12.80 | 12.38 | 12.75 | 597,068 | +0.43(+3.50%) |
Jun 14, 2006 | 12.34 | 12.36 | 12.14 | 12.32 | 459,892 | +0.02(+0.16%) |
Jun 13, 2006 | 11.95 | 12.35 | 11.94 | 12.30 | 595,817 | +0.35(+2.93%) |
Jun 12, 2006 | 12.35 | 12.35 | 11.71 | 11.95 | 552,454 | -0.39(-3.15%) |
Jun 09, 2006 | 12.52 | 12.57 | 12.28 | 12.34 | 210,975 | -0.18(-1.42%) |
Jun 08, 2006 | 12.82 | 12.82 | 12.27 | 12.52 | 591,647 | -0.30(-2.34%) |
Jun 07, 2006 | 13.04 | 13.05 | 12.78 | 12.82 | 468,231 | -0.20(-1.56%) |
Jun 06, 2006 | 13.51 | 13.51 | 12.80 | 13.02 | 496,167 | -0.53(-3.95%) |
Jun 05, 2006 | 14.12 | 14.12 | 13.56 | 13.56 | 310,208 | -0.51(-3.63%) |
Jun 02, 2006 | 14.15 | 14.15 | 13.93 | 14.07 | 291,862 | +0.01(+0.10%) |