Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 12.59 | 13.29 | 12.47 | 13.16 | 72,764 | +0.56(+4.44%) |
Aug 30, 2006 | 12.08 | 12.72 | 12.08 | 12.60 | 60,715 | +0.06(+0.48%) |
Aug 29, 2006 | 12.93 | 12.93 | 12.54 | 12.54 | 35,277 | -0.40(-3.09%) |
Aug 28, 2006 | 11.98 | 13.03 | 11.95 | 12.94 | 42,382 | +0.94(+7.83%) |
Aug 25, 2006 | 12.00 | 12.28 | 11.88 | 12.00 | 59,839 | +0.23(+1.95%) |
Aug 24, 2006 | 11.81 | 11.89 | 11.74 | 11.77 | 17,076 | -0.05(-0.42%) |
Aug 23, 2006 | 11.95 | 11.99 | 11.70 | 11.82 | 114,040 | -0.15(-1.25%) |
Aug 22, 2006 | 11.94 | 12.06 | 11.85 | 11.97 | 43,648 | +0.06(+0.50%) |
Aug 21, 2006 | 11.94 | 12.10 | 11.85 | 11.91 | 133,882 | -0.08(-0.67%) |
Aug 18, 2006 | 12.19 | 12.37 | 11.93 | 11.99 | 10,195 | -0.22(-1.80%) |
Aug 17, 2006 | 12.04 | 12.34 | 12.04 | 12.21 | 16,517 | +0.13(+1.08%) |
Aug 16, 2006 | 12.06 | 12.12 | 11.90 | 12.08 | 94,239 | +0.12(+1.00%) |
Aug 15, 2006 | 12.31 | 12.32 | 11.92 | 11.96 | 72,458 | -0.17(-1.40%) |
Aug 14, 2006 | 12.55 | 12.55 | 12.08 | 12.13 | 47,311 | -0.32(-2.57%) |
Aug 11, 2006 | 12.43 | 12.49 | 12.31 | 12.45 | 17,904 | +0.00(+0.00%) |
Aug 10, 2006 | 12.52 | 13.14 | 12.32 | 12.45 | 72,845 | -0.13(-1.03%) |
Aug 09, 2006 | 12.92 | 12.92 | 12.58 | 12.58 | 412,127 | -0.19(-1.49%) |
Aug 08, 2006 | 12.89 | 13.04 | 12.72 | 12.77 | 34,380 | -0.11(-0.85%) |
Aug 07, 2006 | 13.20 | 13.20 | 12.76 | 12.88 | 31,205 | -0.37(-2.79%) |
Aug 04, 2006 | 12.94 | 13.27 | 12.94 | 13.25 | 20,159 | +0.25(+1.92%) |
Aug 03, 2006 | 12.95 | 13.10 | 12.88 | 13.00 | 16,866 | -0.07(-0.54%) |
Aug 02, 2006 | 13.15 | 13.29 | 12.90 | 13.07 | 32,403 | +0.11(+0.85%) |
Aug 01, 2006 | 13.04 | 13.07 | 12.69 | 12.96 | 63,774 | -0.16(-1.22%) |
Jul 31, 2006 | 13.06 | 13.20 | 13.02 | 13.12 | 39,384 | -0.08(-0.61%) |
Jul 28, 2006 | 13.18 | 13.57 | 13.00 | 13.20 | 60,624 | +0.14(+1.07%) |
Jul 27, 2006 | 13.03 | 13.12 | 12.92 | 13.06 | 54,970 | +0.08(+0.62%) |
Jul 26, 2006 | 13.70 | 13.70 | 12.91 | 12.98 | 198,439 | -0.77(-5.60%) |
Jul 25, 2006 | 13.42 | 13.96 | 12.57 | 13.75 | 209,490 | -0.31(-2.20%) |
Jul 24, 2006 | 13.99 | 14.10 | 13.87 | 14.06 | 33,340 | +0.07(+0.50%) |
Jul 21, 2006 | 14.02 | 14.03 | 13.57 | 13.99 | 56,839 | -0.01(-0.07%) |
Jul 20, 2006 | 13.94 | 14.13 | 13.86 | 14.00 | 78,535 | +0.16(+1.16%) |
Jul 19, 2006 | 14.20 | 14.20 | 13.79 | 13.84 | 40,125 | -0.44(-3.08%) |
Jul 18, 2006 | 13.70 | 14.52 | 13.42 | 14.28 | 84,651 | +0.63(+4.62%) |
Jul 17, 2006 | 14.01 | 14.05 | 13.60 | 13.65 | 40,574 | -0.39(-2.78%) |
Jul 14, 2006 | 14.18 | 14.18 | 13.97 | 14.04 | 99,205 | -0.16(-1.13%) |
Jul 13, 2006 | 14.69 | 14.79 | 13.96 | 14.20 | 81,120 | -0.58(-3.92%) |
Jul 12, 2006 | 14.43 | 15.03 | 14.43 | 14.78 | 29,480 | +0.28(+1.93%) |
Jul 11, 2006 | 14.82 | 14.82 | 14.36 | 14.50 | 81,451 | -0.41(-2.75%) |
Jul 10, 2006 | 15.11 | 15.35 | 14.85 | 14.91 | 41,646 | -0.18(-1.19%) |
Jul 07, 2006 | 15.08 | 15.39 | 14.99 | 15.09 | 86,682 | -0.07(-0.46%) |
Jul 06, 2006 | 15.32 | 15.39 | 15.16 | 15.16 | 174,378 | -0.09(-0.59%) |
Jul 05, 2006 | 15.10 | 15.38 | 15.10 | 15.25 | 87,251 | +0.03(+0.20%) |
Jul 03, 2006 | 15.22 | 15.44 | 14.93 | 15.22 | 62,032 | +0.00(+0.00%) |
Jun 30, 2006 | 14.97 | 15.25 | 14.86 | 15.22 | 1,069,363 | +0.32(+2.15%) |
Jun 29, 2006 | 14.44 | 14.92 | 14.34 | 14.90 | 90,300 | +0.48(+3.33%) |
Jun 28, 2006 | 14.05 | 14.49 | 14.03 | 14.42 | 104,923 | +0.37(+2.63%) |
Jun 27, 2006 | 14.41 | 14.57 | 14.05 | 14.05 | 65,195 | -0.38(-2.63%) |
Jun 26, 2006 | 14.19 | 14.50 | 14.10 | 14.43 | 141,800 | +0.21(+1.48%) |
Jun 23, 2006 | 14.35 | 14.45 | 14.18 | 14.22 | 53,514 | -0.13(-0.91%) |
Jun 22, 2006 | 14.23 | 14.35 | 14.00 | 14.35 | 96,407 | +0.03(+0.21%) |
Jun 21, 2006 | 14.45 | 14.71 | 14.24 | 14.32 | 56,967 | +0.17(+1.20%) |
Jun 20, 2006 | 14.35 | 14.69 | 14.15 | 14.15 | 76,135 | -0.13(-0.91%) |
Jun 19, 2006 | 14.50 | 14.89 | 14.11 | 14.28 | 150,450 | -0.18(-1.24%) |
Jun 16, 2006 | 14.44 | 14.74 | 14.25 | 14.46 | 159,588 | -0.05(-0.34%) |
Jun 15, 2006 | 14.30 | 14.62 | 14.13 | 14.51 | 57,429 | +0.25(+1.75%) |
Jun 14, 2006 | 14.02 | 14.29 | 14.01 | 14.26 | 74,141 | +0.26(+1.86%) |
Jun 13, 2006 | 14.11 | 14.38 | 14.00 | 14.00 | 96,615 | -0.05(-0.36%) |
Jun 12, 2006 | 14.50 | 14.50 | 14.00 | 14.05 | 104,729 | -0.40(-2.77%) |
Jun 09, 2006 | 14.15 | 14.78 | 14.15 | 14.45 | 98,402 | +0.35(+2.48%) |
Jun 08, 2006 | 13.60 | 14.19 | 13.40 | 14.10 | 150,282 | +0.46(+3.37%) |
Jun 07, 2006 | 12.95 | 14.06 | 12.83 | 13.64 | 198,684 | +0.68(+5.25%) |
Jun 06, 2006 | 13.09 | 13.34 | 12.87 | 12.96 | 138,361 | -0.10(-0.77%) |
Jun 05, 2006 | 13.51 | 13.51 | 12.96 | 13.06 | 89,650 | -0.53(-3.90%) |
Jun 02, 2006 | 13.67 | 13.91 | 13.41 | 13.59 | 110,727 | +0.19(+1.42%) |