Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 14.47 | 14.71 | 14.29 | 14.61 | 248,800 | +0.44(+3.11%) |
Aug 30, 2006 | 14.00 | 14.49 | 13.80 | 14.17 | 206,500 | +0.35(+2.53%) |
Aug 29, 2006 | 13.51 | 13.97 | 13.15 | 13.82 | 269,500 | +0.07(+0.51%) |
Aug 28, 2006 | 14.01 | 14.10 | 13.61 | 13.75 | 145,400 | -0.34(-2.41%) |
Aug 25, 2006 | 13.99 | 14.50 | 13.85 | 14.09 | 111,400 | +0.31(+2.25%) |
Aug 24, 2006 | 14.40 | 14.51 | 13.50 | 13.78 | 229,400 | -0.63(-4.37%) |
Aug 23, 2006 | 14.49 | 14.90 | 14.25 | 14.41 | 233,700 | +0.08(+0.56%) |
Aug 22, 2006 | 13.65 | 14.54 | 13.60 | 14.33 | 266,200 | +0.64(+4.67%) |
Aug 21, 2006 | 12.89 | 13.69 | 12.85 | 13.69 | 150,900 | +1.05(+8.31%) |
Aug 18, 2006 | 12.63 | 12.82 | 12.25 | 12.64 | 138,000 | +0.07(+0.56%) |
Aug 17, 2006 | 13.45 | 13.47 | 12.25 | 12.57 | 203,400 | -0.64(-4.84%) |
Aug 16, 2006 | 13.00 | 13.40 | 13.00 | 13.21 | 130,200 | +0.46(+3.61%) |
Aug 15, 2006 | 12.81 | 13.05 | 12.57 | 12.75 | 139,900 | -0.19(-1.47%) |
Aug 14, 2006 | 13.28 | 13.35 | 12.86 | 12.94 | 213,200 | -0.49(-3.65%) |
Aug 11, 2006 | 13.48 | 13.94 | 13.25 | 13.43 | 143,200 | -0.04(-0.30%) |
Aug 10, 2006 | 14.00 | 14.00 | 13.40 | 13.47 | 206,800 | -0.53(-3.79%) |
Aug 09, 2006 | 14.08 | 14.34 | 13.91 | 14.00 | 186,300 | +0.27(+1.97%) |
Aug 08, 2006 | 13.50 | 14.13 | 13.50 | 13.73 | 162,200 | +0.16(+1.18%) |
Aug 07, 2006 | 13.68 | 14.13 | 13.13 | 13.57 | 279,000 | -0.19(-1.38%) |
Aug 04, 2006 | 14.01 | 14.40 | 13.75 | 13.76 | 185,200 | -0.52(-3.64%) |
Aug 03, 2006 | 14.43 | 14.52 | 14.09 | 14.28 | 196,300 | -0.32(-2.19%) |
Aug 02, 2006 | 14.33 | 14.85 | 14.16 | 14.60 | 415,400 | +0.53(+3.77%) |
Aug 01, 2006 | 13.44 | 14.12 | 13.25 | 14.07 | 230,300 | +0.73(+5.47%) |
Jul 31, 2006 | 13.18 | 13.34 | 12.71 | 13.34 | 121,100 | +0.16(+1.21%) |
Jul 28, 2006 | 12.67 | 13.25 | 12.65 | 13.18 | 123,200 | +0.48(+3.78%) |
Jul 27, 2006 | 13.87 | 13.87 | 12.61 | 12.70 | 253,400 | -0.21(-1.63%) |
Jul 26, 2006 | 12.80 | 12.95 | 12.40 | 12.91 | 115,300 | +0.22(+1.73%) |
Jul 25, 2006 | 12.33 | 12.90 | 12.31 | 12.69 | 169,700 | +0.44(+3.59%) |
Jul 24, 2006 | 11.36 | 12.35 | 11.13 | 12.25 | 230,000 | +0.56(+4.79%) |
Jul 21, 2006 | 12.05 | 12.24 | 11.50 | 11.69 | 90,300 | -0.27(-2.26%) |
Jul 20, 2006 | 12.28 | 12.40 | 11.95 | 11.96 | 99,900 | -0.32(-2.61%) |
Jul 19, 2006 | 11.50 | 12.39 | 11.42 | 12.28 | 204,400 | +0.86(+7.53%) |
Jul 18, 2006 | 11.76 | 11.84 | 11.15 | 11.42 | 256,600 | -0.38(-3.22%) |
Jul 17, 2006 | 12.17 | 12.45 | 11.75 | 11.80 | 157,600 | -0.50(-4.07%) |
Jul 14, 2006 | 12.54 | 12.95 | 12.00 | 12.30 | 197,100 | +0.06(+0.49%) |
Jul 13, 2006 | 12.94 | 12.94 | 11.55 | 12.24 | 343,500 | -0.39(-3.09%) |
Jul 12, 2006 | 13.80 | 13.90 | 12.43 | 12.63 | 360,700 | -0.64(-4.82%) |
Jul 11, 2006 | 12.35 | 13.49 | 12.26 | 13.27 | 292,800 | +1.07(+8.77%) |
Jul 10, 2006 | 11.95 | 12.25 | 11.80 | 12.20 | 174,700 | +0.19(+1.58%) |
Jul 07, 2006 | 12.58 | 12.64 | 11.83 | 12.01 | 220,100 | -0.59(-4.68%) |
Jul 06, 2006 | 12.50 | 12.63 | 12.48 | 12.60 | 232,300 | +0.12(+0.96%) |
Jul 05, 2006 | 12.30 | 12.50 | 11.90 | 12.48 | 382,400 | +0.23(+1.88%) |
Jul 03, 2006 | 12.11 | 12.49 | 10.65 | 12.25 | 174,200 | +0.65(+5.60%) |
Jun 30, 2006 | 11.29 | 11.74 | 11.25 | 11.60 | 373,000 | +0.57(+5.17%) |
Jun 29, 2006 | 10.28 | 11.05 | 10.28 | 11.03 | 133,800 | +0.85(+8.35%) |
Jun 28, 2006 | 9.960 | 10.34 | 9.910 | 10.18 | 177,300 | -0.08(-0.78%) |
Jun 27, 2006 | 11.09 | 11.22 | 10.21 | 10.26 | 227,900 | -0.68(-6.22%) |
Jun 26, 2006 | 10.96 | 11.00 | 10.57 | 10.94 | 104,700 | +0.08(+0.74%) |
Jun 23, 2006 | 10.80 | 11.18 | 10.60 | 10.86 | 225,500 | +0.06(+0.56%) |
Jun 22, 2006 | 10.75 | 11.05 | 10.70 | 10.80 | 252,500 | +0.20(+1.89%) |
Jun 21, 2006 | 9.950 | 10.60 | 9.800 | 10.60 | 211,600 | +0.75(+7.61%) |
Jun 20, 2006 | 9.750 | 10.11 | 9.700 | 9.850 | 117,900 | +0.10(+1.03%) |
Jun 19, 2006 | 10.00 | 10.00 | 9.720 | 9.750 | 67,100 | -0.29(-2.89%) |
Jun 16, 2006 | 10.30 | 10.30 | 9.900 | 10.04 | 150,500 | +0.01(+0.10%) |
Jun 15, 2006 | 9.640 | 10.50 | 9.640 | 10.03 | 219,700 | +0.90(+9.86%) |
Jun 14, 2006 | 8.550 | 9.290 | 8.550 | 9.130 | 191,800 | +0.38(+4.34%) |
Jun 13, 2006 | 9.500 | 9.800 | 8.510 | 8.750 | 379,600 | -1.35(-13.37%) |
Jun 12, 2006 | 10.92 | 10.93 | 9.900 | 10.10 | 194,100 | -0.57(-5.34%) |
Jun 09, 2006 | 10.50 | 11.07 | 10.50 | 10.67 | 170,100 | +0.31(+2.99%) |
Jun 08, 2006 | 10.68 | 10.68 | 9.800 | 10.36 | 221,200 | +0.06(+0.58%) |
Jun 07, 2006 | 10.13 | 10.80 | 9.790 | 10.30 | 188,900 | +0.07(+0.68%) |
Jun 06, 2006 | 10.82 | 10.82 | 9.950 | 10.23 | 201,500 | -0.35(-3.31%) |
Jun 05, 2006 | 11.00 | 11.50 | 10.54 | 10.58 | 320,300 | -0.27(-2.49%) |
Jun 02, 2006 | 9.860 | 10.90 | 9.800 | 10.85 | 395,000 | +1.24(+12.90%) |