Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 12.35 | 12.63 | 12.27 | 12.41 | 4,401,826 | +0.03(+0.26%) |
Aug 30, 2006 | 12.63 | 12.66 | 12.27 | 12.38 | 5,163,781 | -0.33(-2.57%) |
Aug 29, 2006 | 12.56 | 12.76 | 12.39 | 12.71 | 4,778,990 | +0.10(+0.81%) |
Aug 28, 2006 | 12.86 | 12.86 | 12.58 | 12.61 | 3,616,198 | -0.31(-2.40%) |
Aug 25, 2006 | 12.74 | 12.99 | 12.69 | 12.92 | 4,413,135 | +0.23(+1.83%) |
Aug 24, 2006 | 12.65 | 12.71 | 12.44 | 12.68 | 3,698,785 | +0.07(+0.53%) |
Aug 23, 2006 | 12.93 | 12.94 | 12.52 | 12.62 | 3,795,312 | -0.31(-2.41%) |
Aug 22, 2006 | 12.76 | 12.99 | 12.75 | 12.93 | 5,825,791 | +0.23(+1.84%) |
Aug 21, 2006 | 12.64 | 12.76 | 12.58 | 12.70 | 3,615,146 | +0.10(+0.77%) |
Aug 18, 2006 | 12.36 | 12.63 | 12.20 | 12.60 | 5,546,995 | +0.41(+3.35%) |
Aug 17, 2006 | 12.35 | 12.37 | 12.05 | 12.19 | 4,772,940 | -0.31(-2.46%) |
Aug 16, 2006 | 12.39 | 12.68 | 12.35 | 12.50 | 4,518,341 | +0.19(+1.54%) |
Aug 15, 2006 | 12.13 | 12.33 | 12.02 | 12.31 | 3,700,889 | +0.21(+1.78%) |
Aug 14, 2006 | 12.30 | 12.30 | 11.99 | 12.09 | 4,992,295 | -0.23(-1.84%) |
Aug 11, 2006 | 12.51 | 12.54 | 12.20 | 12.32 | 4,686,408 | -0.17(-1.37%) |
Aug 10, 2006 | 12.38 | 12.51 | 12.25 | 12.49 | 6,420,206 | +0.02(+0.12%) |
Aug 09, 2006 | 12.59 | 12.78 | 12.45 | 12.47 | 6,893,633 | +0.03(+0.21%) |
Aug 08, 2006 | 12.50 | 12.68 | 12.36 | 12.45 | 5,539,104 | -0.05(-0.40%) |
Aug 07, 2006 | 12.64 | 12.64 | 12.22 | 12.50 | 5,584,606 | +0.12(+0.98%) |
Aug 04, 2006 | 12.67 | 12.77 | 12.27 | 12.38 | 5,897,331 | -0.23(-1.81%) |
Aug 03, 2006 | 12.53 | 12.70 | 12.41 | 12.60 | 5,199,288 | -0.11(-0.90%) |
Aug 02, 2006 | 12.88 | 13.05 | 12.57 | 12.72 | 5,901,276 | -0.02(-0.12%) |
Aug 01, 2006 | 12.74 | 12.78 | 12.39 | 12.73 | 4,675,099 | -0.01(-0.09%) |
Jul 31, 2006 | 12.59 | 12.88 | 12.56 | 12.74 | 6,186,911 | +0.29(+2.37%) |
Jul 28, 2006 | 12.22 | 12.51 | 12.08 | 12.45 | 6,190,856 | +0.23(+1.85%) |
Jul 27, 2006 | 12.45 | 12.89 | 12.17 | 12.22 | 12,684,707 | +0.27(+2.27%) |
Jul 26, 2006 | 11.35 | 12.06 | 11.12 | 11.95 | 10,495,893 | +0.53(+4.64%) |
Jul 25, 2006 | 11.19 | 11.50 | 11.19 | 11.42 | 6,091,436 | +0.30(+2.67%) |
Jul 24, 2006 | 11.08 | 11.25 | 10.99 | 11.12 | 7,915,974 | +0.10(+0.86%) |
Jul 21, 2006 | 11.28 | 11.31 | 10.94 | 11.03 | 9,054,042 | -0.25(-2.19%) |
Jul 20, 2006 | 11.59 | 11.69 | 11.20 | 11.28 | 6,600,634 | -0.32(-2.74%) |
Jul 19, 2006 | 11.18 | 11.62 | 11.12 | 11.59 | 6,810,258 | +0.42(+3.72%) |
Jul 18, 2006 | 11.51 | 11.56 | 11.02 | 11.18 | 7,323,927 | -0.17(-1.46%) |
Jul 17, 2006 | 11.68 | 11.69 | 11.28 | 11.34 | 7,320,507 | -0.46(-3.90%) |
Jul 14, 2006 | 11.81 | 11.91 | 11.35 | 11.80 | 6,141,409 | +0.12(+0.99%) |
Jul 13, 2006 | 11.77 | 11.85 | 11.60 | 11.69 | 6,066,713 | -0.08(-0.70%) |
Jul 12, 2006 | 11.78 | 11.88 | 11.58 | 11.77 | 5,559,356 | -0.01(-0.08%) |
Jul 11, 2006 | 11.55 | 11.82 | 11.53 | 11.78 | 4,391,042 | +0.28(+2.40%) |
Jul 10, 2006 | 11.44 | 11.73 | 11.43 | 11.50 | 3,850,282 | +0.06(+0.51%) |
Jul 07, 2006 | 11.77 | 11.87 | 11.41 | 11.44 | 4,225,342 | -0.25(-2.10%) |
Jul 06, 2006 | 11.89 | 11.99 | 11.66 | 11.69 | 6,764,756 | -0.20(-1.69%) |
Jul 05, 2006 | 11.95 | 11.97 | 11.58 | 11.89 | 6,799,474 | -0.18(-1.47%) |
Jul 03, 2006 | 12.08 | 12.14 | 12.05 | 12.07 | 1,728,011 | +0.03(+0.25%) |
Jun 30, 2006 | 12.01 | 12.17 | 11.84 | 12.04 | 4,923,648 | +0.04(+0.35%) |
Jun 29, 2006 | 11.69 | 12.00 | 11.49 | 12.00 | 6,654,289 | +0.47(+4.09%) |
Jun 28, 2006 | 11.51 | 11.67 | 11.37 | 11.52 | 4,044,387 | +0.08(+0.73%) |
Jun 27, 2006 | 11.26 | 11.74 | 11.26 | 11.44 | 5,045,424 | -0.05(-0.43%) |
Jun 26, 2006 | 11.40 | 11.52 | 11.26 | 11.49 | 3,253,763 | +0.09(+0.78%) |
Jun 23, 2006 | 11.29 | 11.52 | 11.26 | 11.40 | 4,482,834 | +0.24(+2.13%) |
Jun 22, 2006 | 11.12 | 11.31 | 10.94 | 11.16 | 5,579,872 | +0.06(+0.55%) |
Jun 21, 2006 | 10.84 | 11.25 | 10.80 | 11.10 | 6,587,484 | +0.36(+3.36%) |
Jun 20, 2006 | 11.17 | 11.25 | 10.71 | 10.74 | 10,651,072 | -0.38(-3.39%) |
Jun 19, 2006 | 11.57 | 11.57 | 11.00 | 11.12 | 5,466,249 | -0.47(-4.04%) |
Jun 16, 2006 | 11.60 | 11.71 | 11.39 | 11.58 | 6,207,689 | -0.19(-1.63%) |
Jun 15, 2006 | 11.25 | 11.82 | 11.25 | 11.78 | 6,437,565 | +0.63(+5.63%) |
Jun 14, 2006 | 10.84 | 11.25 | 10.82 | 11.15 | 7,452,015 | +0.35(+3.22%) |
Jun 13, 2006 | 11.19 | 11.43 | 10.71 | 10.80 | 8,530,642 | -0.52(-4.55%) |
Jun 12, 2006 | 11.89 | 11.93 | 11.31 | 11.32 | 6,172,708 | -0.50(-4.26%) |
Jun 09, 2006 | 11.97 | 12.08 | 11.59 | 11.82 | 4,922,333 | -0.05(-0.45%) |
Jun 08, 2006 | 11.65 | 11.92 | 11.22 | 11.87 | 15,931,895 | -0.15(-1.28%) |
Jun 07, 2006 | 12.55 | 12.55 | 11.99 | 12.03 | 6,880,483 | -0.53(-4.25%) |
Jun 06, 2006 | 12.54 | 12.80 | 12.36 | 12.56 | 6,686,114 | +0.03(+0.21%) |
Jun 05, 2006 | 13.21 | 13.28 | 12.50 | 12.54 | 6,138,253 | -0.57(-4.35%) |
Jun 02, 2006 | 12.93 | 13.14 | 12.78 | 13.11 | 5,426,008 | +0.33(+2.60%) |