Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 12.54 | 12.58 | 12.45 | 12.58 | 2,905,647 | +0.05(+0.42%) |
Aug 30, 2006 | 12.58 | 12.58 | 12.47 | 12.53 | 1,663,726 | +0.00(+0.00%) |
Aug 29, 2006 | 12.50 | 12.55 | 12.38 | 12.53 | 2,214,436 | +0.08(+0.64%) |
Aug 28, 2006 | 12.32 | 12.52 | 12.30 | 12.45 | 2,090,199 | +0.13(+1.02%) |
Aug 25, 2006 | 12.29 | 12.32 | 12.21 | 12.32 | 2,084,024 | +0.03(+0.27%) |
Aug 24, 2006 | 12.26 | 12.29 | 12.23 | 12.29 | 2,369,996 | +0.09(+0.76%) |
Aug 23, 2006 | 12.14 | 12.21 | 12.08 | 12.20 | 1,989,453 | +0.06(+0.49%) |
Aug 22, 2006 | 12.08 | 12.17 | 12.04 | 12.14 | 2,499,052 | +0.07(+0.55%) |
Aug 21, 2006 | 12.07 | 12.10 | 12.01 | 12.07 | 1,684,055 | +0.00(+0.00%) |
Aug 18, 2006 | 12.11 | 12.12 | 11.97 | 12.07 | 2,872,066 | -0.03(-0.27%) |
Aug 17, 2006 | 11.91 | 12.11 | 11.89 | 12.11 | 2,071,676 | +0.20(+1.67%) |
Aug 16, 2006 | 11.70 | 11.91 | 11.70 | 11.91 | 2,096,825 | +0.25(+2.11%) |
Aug 15, 2006 | 11.51 | 11.75 | 11.48 | 11.66 | 3,543,550 | +0.42(+3.72%) |
Aug 14, 2006 | 11.41 | 11.51 | 11.20 | 11.24 | 2,619,374 | -0.07(-0.65%) |
Aug 11, 2006 | 11.34 | 11.41 | 11.22 | 11.32 | 2,895,106 | -0.08(-0.70%) |
Aug 10, 2006 | 11.22 | 11.44 | 11.14 | 11.40 | 2,631,422 | +0.17(+1.54%) |
Aug 09, 2006 | 11.02 | 11.49 | 11.02 | 11.22 | 10,755,941 | +0.38(+3.49%) |
Aug 08, 2006 | 10.88 | 10.93 | 10.78 | 10.84 | 2,412,613 | +0.03(+0.25%) |
Aug 07, 2006 | 10.94 | 10.94 | 10.78 | 10.82 | 2,572,842 | -0.11(-0.97%) |
Aug 04, 2006 | 11.16 | 11.22 | 10.88 | 10.92 | 3,128,522 | -0.15(-1.32%) |
Aug 03, 2006 | 11.26 | 11.26 | 10.92 | 11.07 | 6,950,514 | +0.05(+0.42%) |
Aug 02, 2006 | 11.05 | 11.18 | 10.91 | 11.02 | 2,430,534 | +0.01(+0.12%) |
Aug 01, 2006 | 10.80 | 11.02 | 10.76 | 11.01 | 3,218,123 | +0.23(+2.16%) |
Jul 31, 2006 | 10.78 | 10.90 | 10.72 | 10.78 | 3,512,076 | -0.03(-0.31%) |
Jul 28, 2006 | 10.88 | 10.96 | 10.80 | 10.81 | 2,195,612 | -0.05(-0.43%) |
Jul 27, 2006 | 11.08 | 11.09 | 10.84 | 10.86 | 3,252,608 | -0.27(-2.39%) |
Jul 26, 2006 | 11.04 | 11.16 | 11.00 | 11.12 | 2,969,950 | +0.09(+0.84%) |
Jul 25, 2006 | 11.12 | 11.16 | 10.98 | 11.03 | 2,874,324 | -0.05(-0.42%) |
Jul 24, 2006 | 11.14 | 11.23 | 11.06 | 11.08 | 1,662,822 | -0.07(-0.60%) |
Jul 21, 2006 | 11.20 | 11.29 | 11.14 | 11.14 | 2,834,117 | -0.06(-0.53%) |
Jul 20, 2006 | 11.22 | 11.36 | 11.20 | 11.20 | 1,376,399 | -0.01(-0.12%) |
Jul 19, 2006 | 10.93 | 11.27 | 10.93 | 11.22 | 2,337,017 | +0.33(+2.99%) |
Jul 18, 2006 | 10.90 | 11.06 | 10.82 | 10.89 | 2,150,284 | -0.01(-0.06%) |
Jul 17, 2006 | 10.95 | 11.06 | 10.88 | 10.90 | 1,626,229 | -0.03(-0.30%) |
Jul 14, 2006 | 10.97 | 10.98 | 10.83 | 10.93 | 1,988,098 | -0.02(-0.18%) |
Jul 13, 2006 | 11.06 | 11.18 | 10.93 | 10.95 | 2,663,497 | -0.11(-0.96%) |
Jul 12, 2006 | 11.29 | 11.32 | 11.02 | 11.06 | 3,563,126 | -0.23(-2.06%) |
Jul 11, 2006 | 11.36 | 11.41 | 11.13 | 11.29 | 2,685,183 | -0.05(-0.47%) |
Jul 10, 2006 | 11.42 | 11.47 | 11.33 | 11.34 | 1,730,136 | -0.08(-0.70%) |
Jul 07, 2006 | 11.55 | 11.55 | 11.35 | 11.42 | 2,274,070 | -0.11(-0.92%) |
Jul 06, 2006 | 11.36 | 11.60 | 11.06 | 11.53 | 4,969,945 | -0.21(-1.81%) |
Jul 05, 2006 | 11.99 | 12.04 | 11.74 | 11.74 | 2,215,340 | -0.31(-2.54%) |
Jul 03, 2006 | 12.07 | 12.10 | 11.81 | 12.05 | 1,643,547 | +0.01(+0.05%) |
Jun 30, 2006 | 12.06 | 12.11 | 12.00 | 12.04 | 2,282,503 | +0.03(+0.22%) |
Jun 29, 2006 | 11.89 | 12.05 | 11.83 | 12.01 | 1,524,279 | +0.22(+1.86%) |
Jun 28, 2006 | 11.82 | 11.92 | 11.75 | 11.79 | 1,472,927 | +0.02(+0.17%) |
Jun 27, 2006 | 11.93 | 12.03 | 11.75 | 11.77 | 1,823,954 | -0.21(-1.72%) |
Jun 26, 2006 | 11.87 | 12.03 | 11.85 | 11.98 | 1,217,977 | +0.08(+0.67%) |
Jun 23, 2006 | 11.81 | 11.93 | 11.71 | 11.90 | 1,379,260 | +0.05(+0.39%) |
Jun 22, 2006 | 11.99 | 11.99 | 11.85 | 11.85 | 2,000,748 | -0.13(-1.11%) |
Jun 21, 2006 | 12.11 | 12.17 | 11.98 | 11.99 | 1,402,752 | -0.08(-0.66%) |
Jun 20, 2006 | 11.92 | 12.19 | 11.92 | 12.07 | 3,279,865 | +0.15(+1.28%) |
Jun 19, 2006 | 12.11 | 12.32 | 11.78 | 11.91 | 4,345,445 | -0.15(-1.21%) |
Jun 16, 2006 | 12.05 | 12.17 | 11.99 | 12.06 | 3,350,793 | -0.11(-0.93%) |
Jun 15, 2006 | 11.85 | 12.22 | 11.85 | 12.17 | 1,617,645 | +0.40(+3.38%) |
Jun 14, 2006 | 11.94 | 12.02 | 11.74 | 11.77 | 2,822,371 | -0.17(-1.39%) |
Jun 13, 2006 | 11.98 | 12.04 | 11.85 | 11.94 | 3,584,962 | -0.11(-0.88%) |
Jun 12, 2006 | 12.09 | 12.13 | 11.94 | 12.05 | 2,342,438 | -0.02(-0.16%) |
Jun 09, 2006 | 12.10 | 12.11 | 11.93 | 12.07 | 2,297,411 | -0.05(-0.38%) |
Jun 08, 2006 | 12.01 | 12.11 | 11.80 | 12.11 | 3,244,476 | +0.09(+0.77%) |
Jun 07, 2006 | 11.87 | 12.22 | 11.75 | 12.02 | 3,328,958 | +0.20(+1.69%) |
Jun 06, 2006 | 11.82 | 11.88 | 11.63 | 11.82 | 3,000,971 | +0.01(+0.06%) |
Jun 05, 2006 | 12.07 | 12.07 | 11.81 | 11.81 | 2,236,272 | -0.26(-2.15%) |
Jun 02, 2006 | 12.03 | 12.12 | 11.96 | 12.07 | 2,048,184 | +0.00(+0.00%) |