Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 13.74 | 13.74 | 13.42 | 13.43 | 381,588 | -0.31(-2.26%) |
Aug 30, 2006 | 13.53 | 13.76 | 13.46 | 13.74 | 203,391 | +0.20(+1.51%) |
Aug 29, 2006 | 13.46 | 13.54 | 13.29 | 13.53 | 225,283 | +0.15(+1.10%) |
Aug 28, 2006 | 13.41 | 13.56 | 13.29 | 13.38 | 157,772 | +0.01(+0.06%) |
Aug 25, 2006 | 13.46 | 13.61 | 13.31 | 13.38 | 136,858 | -0.17(-1.27%) |
Aug 24, 2006 | 13.85 | 13.88 | 13.36 | 13.55 | 283,867 | -0.27(-1.95%) |
Aug 23, 2006 | 13.88 | 13.91 | 13.74 | 13.82 | 669,736 | +0.02(+0.12%) |
Aug 22, 2006 | 13.71 | 13.86 | 13.70 | 13.80 | 278,363 | +0.02(+0.18%) |
Aug 21, 2006 | 13.82 | 13.84 | 13.74 | 13.78 | 204,981 | -0.10(-0.71%) |
Aug 18, 2006 | 13.86 | 13.89 | 13.76 | 13.88 | 328,263 | +0.02(+0.12%) |
Aug 17, 2006 | 13.76 | 13.89 | 13.70 | 13.86 | 604,670 | +0.08(+0.59%) |
Aug 16, 2006 | 13.54 | 13.79 | 13.44 | 13.78 | 230,787 | +0.29(+2.12%) |
Aug 15, 2006 | 13.37 | 13.49 | 13.19 | 13.49 | 369,480 | +0.30(+2.29%) |
Aug 14, 2006 | 13.22 | 13.37 | 13.15 | 13.19 | 333,033 | +0.04(+0.31%) |
Aug 11, 2006 | 13.23 | 13.23 | 13.00 | 13.15 | 402,379 | -0.16(-1.23%) |
Aug 10, 2006 | 13.30 | 13.49 | 13.27 | 13.31 | 676,585 | -0.11(-0.79%) |
Aug 09, 2006 | 13.65 | 13.71 | 13.31 | 13.42 | 621,426 | -0.16(-1.14%) |
Aug 08, 2006 | 13.79 | 13.82 | 13.52 | 13.57 | 550,489 | -0.19(-1.37%) |
Aug 07, 2006 | 13.65 | 13.88 | 13.65 | 13.76 | 247,543 | +0.04(+0.30%) |
Aug 04, 2006 | 14.37 | 14.39 | 13.53 | 13.72 | 1,255,938 | -0.56(-3.95%) |
Aug 03, 2006 | 13.74 | 14.35 | 13.70 | 14.28 | 480,654 | +0.50(+3.62%) |
Aug 02, 2006 | 13.77 | 13.90 | 13.70 | 13.79 | 590,238 | +0.09(+0.66%) |
Aug 01, 2006 | 13.76 | 13.82 | 13.53 | 13.70 | 538,137 | -0.21(-1.53%) |
Jul 31, 2006 | 13.63 | 13.92 | 13.39 | 13.91 | 512,820 | +0.20(+1.49%) |
Jul 28, 2006 | 13.65 | 13.89 | 13.57 | 13.70 | 422,315 | +0.13(+0.96%) |
Jul 27, 2006 | 13.61 | 13.71 | 13.41 | 13.57 | 499,244 | -0.04(-0.30%) |
Jul 26, 2006 | 13.45 | 13.73 | 13.04 | 13.61 | 554,648 | +0.14(+1.03%) |
Jul 25, 2006 | 13.48 | 13.70 | 13.17 | 13.47 | 606,871 | -0.01(-0.06%) |
Jul 24, 2006 | 13.65 | 13.68 | 13.31 | 13.48 | 1,146,965 | +0.17(+1.29%) |
Jul 21, 2006 | 13.74 | 13.76 | 12.71 | 13.31 | 2,257,485 | +0.76(+6.06%) |
Jul 20, 2006 | 14.51 | 14.68 | 12.49 | 12.55 | 4,692,310 | -2.73(-17.87%) |
Jul 19, 2006 | 14.53 | 15.44 | 14.53 | 15.28 | 492,884 | +0.64(+4.35%) |
Jul 18, 2006 | 14.67 | 14.82 | 14.46 | 14.64 | 332,788 | -0.02(-0.17%) |
Jul 17, 2006 | 14.64 | 14.91 | 14.60 | 14.67 | 337,314 | -0.28(-1.86%) |
Jul 14, 2006 | 15.38 | 15.46 | 14.91 | 14.95 | 865,544 | -0.53(-3.43%) |
Jul 13, 2006 | 15.86 | 15.86 | 15.41 | 15.48 | 502,302 | -0.38(-2.42%) |
Jul 12, 2006 | 16.01 | 16.15 | 15.83 | 15.86 | 342,573 | -0.13(-0.82%) |
Jul 11, 2006 | 15.80 | 16.03 | 15.70 | 15.99 | 305,515 | +0.13(+0.83%) |
Jul 10, 2006 | 15.84 | 16.12 | 15.79 | 15.86 | 201,067 | +0.05(+0.31%) |
Jul 07, 2006 | 15.88 | 16.16 | 15.79 | 15.81 | 404,336 | -0.20(-1.28%) |
Jul 06, 2006 | 16.20 | 16.27 | 15.87 | 16.02 | 444,819 | +0.16(+0.98%) |
Jul 05, 2006 | 15.97 | 15.99 | 15.68 | 15.86 | 325,572 | -0.23(-1.42%) |
Jul 03, 2006 | 16.38 | 16.38 | 16.04 | 16.09 | 225,039 | -0.22(-1.35%) |
Jun 30, 2006 | 16.25 | 16.33 | 15.90 | 16.31 | 537,280 | +0.14(+0.86%) |
Jun 29, 2006 | 15.59 | 16.17 | 15.54 | 16.17 | 322,026 | +0.72(+4.66%) |
Jun 28, 2006 | 15.62 | 15.62 | 15.31 | 15.45 | 343,062 | -0.09(-0.58%) |
Jun 27, 2006 | 15.98 | 16.14 | 15.53 | 15.54 | 463,653 | -0.47(-2.91%) |
Jun 26, 2006 | 16.13 | 16.13 | 15.80 | 16.01 | 241,794 | +0.03(+0.20%) |
Jun 23, 2006 | 15.74 | 16.11 | 15.58 | 15.98 | 530,431 | +0.13(+0.83%) |
Jun 22, 2006 | 15.80 | 16.00 | 15.62 | 15.85 | 242,895 | -0.02(-0.15%) |
Jun 21, 2006 | 15.63 | 15.93 | 15.58 | 15.87 | 458,761 | +0.29(+1.84%) |
Jun 20, 2006 | 15.98 | 16.09 | 15.53 | 15.58 | 417,912 | -0.43(-2.71%) |
Jun 19, 2006 | 16.48 | 16.52 | 15.80 | 16.02 | 552,691 | -0.37(-2.25%) |
Jun 16, 2006 | 16.48 | 16.48 | 16.08 | 16.39 | 794,730 | -0.13(-0.79%) |
Jun 15, 2006 | 16.05 | 16.59 | 15.97 | 16.52 | 309,306 | +0.56(+3.48%) |
Jun 14, 2006 | 15.76 | 16.07 | 15.66 | 15.96 | 436,624 | +0.13(+0.83%) |
Jun 13, 2006 | 16.05 | 16.27 | 15.70 | 15.83 | 532,021 | -0.36(-2.22%) |
Jun 12, 2006 | 16.85 | 16.85 | 16.12 | 16.19 | 587,914 | +7.72(+91.17%) |
Jun 09, 2006 | 8.381 | 8.614 | 8.340 | 8.469 | 429,531 | +0.09(+1.05%) |
Jun 08, 2006 | 8.360 | 8.413 | 7.992 | 8.381 | 627,663 | +0.03(+0.34%) |
Jun 07, 2006 | 8.430 | 8.555 | 8.274 | 8.352 | 429,775 | -0.09(-1.02%) |
Jun 06, 2006 | 8.544 | 8.630 | 8.324 | 8.438 | 384,278 | -0.11(-1.27%) |
Jun 05, 2006 | 8.804 | 8.820 | 8.522 | 8.546 | 431,732 | -0.26(-2.93%) |
Jun 02, 2006 | 8.640 | 8.873 | 8.640 | 8.804 | 427,818 | +0.21(+2.50%) |