Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 12.78 | 12.86 | 12.64 | 12.78 | 1,195,916 | -0.02(-0.13%) |
Aug 30, 2006 | 12.89 | 12.92 | 12.70 | 12.80 | 1,049,830 | -0.07(-0.56%) |
Aug 29, 2006 | 12.74 | 12.90 | 12.71 | 12.87 | 928,633 | +0.17(+1.35%) |
Aug 28, 2006 | 12.52 | 12.81 | 12.50 | 12.70 | 1,125,578 | +0.11(+0.88%) |
Aug 25, 2006 | 12.60 | 12.68 | 12.50 | 12.59 | 789,582 | -0.08(-0.66%) |
Aug 24, 2006 | 12.67 | 12.78 | 12.52 | 12.67 | 924,305 | +0.03(+0.22%) |
Aug 23, 2006 | 12.86 | 12.95 | 12.60 | 12.64 | 868,215 | -0.20(-1.55%) |
Aug 22, 2006 | 12.96 | 13.05 | 12.77 | 12.84 | 957,490 | -0.12(-0.90%) |
Aug 21, 2006 | 13.01 | 13.05 | 12.84 | 12.96 | 759,643 | -0.12(-0.93%) |
Aug 18, 2006 | 13.17 | 13.21 | 12.99 | 13.08 | 524,464 | -0.02(-0.13%) |
Aug 17, 2006 | 12.86 | 13.15 | 12.84 | 13.10 | 752,249 | +0.18(+1.37%) |
Aug 16, 2006 | 12.75 | 12.93 | 12.68 | 12.92 | 1,043,518 | +0.19(+1.48%) |
Aug 15, 2006 | 12.67 | 12.81 | 12.63 | 12.73 | 1,175,355 | +0.18(+1.41%) |
Aug 14, 2006 | 12.72 | 12.81 | 12.51 | 12.55 | 1,044,420 | -0.06(-0.44%) |
Aug 11, 2006 | 12.51 | 12.61 | 12.40 | 12.61 | 1,165,075 | +0.02(+0.13%) |
Aug 10, 2006 | 12.25 | 12.64 | 12.20 | 12.59 | 1,032,336 | +0.05(+0.40%) |
Aug 09, 2006 | 12.97 | 13.00 | 12.50 | 12.54 | 1,317,293 | -0.35(-2.71%) |
Aug 08, 2006 | 12.99 | 13.10 | 12.87 | 12.89 | 1,986,039 | -0.07(-0.56%) |
Aug 07, 2006 | 12.85 | 13.02 | 12.84 | 12.96 | 843,868 | +0.03(+0.26%) |
Aug 04, 2006 | 13.14 | 13.31 | 12.80 | 12.93 | 1,900,191 | +0.03(+0.21%) |
Aug 03, 2006 | 12.50 | 12.94 | 12.43 | 12.90 | 1,195,555 | +0.27(+2.11%) |
Aug 02, 2006 | 12.44 | 12.84 | 12.44 | 12.64 | 1,389,434 | +0.22(+1.79%) |
Aug 01, 2006 | 12.65 | 12.69 | 12.40 | 12.41 | 1,543,635 | -0.24(-1.88%) |
Jul 31, 2006 | 12.87 | 12.89 | 12.65 | 12.65 | 1,319,277 | -0.29(-2.27%) |
Jul 28, 2006 | 12.78 | 13.06 | 12.73 | 12.95 | 1,008,530 | +0.26(+2.05%) |
Jul 27, 2006 | 12.82 | 13.02 | 12.66 | 12.69 | 1,464,460 | -0.04(-0.35%) |
Jul 26, 2006 | 12.60 | 12.81 | 12.50 | 12.73 | 1,428,209 | +0.06(+0.48%) |
Jul 25, 2006 | 12.83 | 12.91 | 12.53 | 12.67 | 1,999,746 | -0.20(-1.55%) |
Jul 24, 2006 | 12.45 | 12.89 | 12.45 | 12.87 | 1,778,454 | +0.45(+3.62%) |
Jul 21, 2006 | 13.26 | 13.26 | 12.16 | 12.42 | 2,557,034 | -0.29(-2.31%) |
Jul 20, 2006 | 12.94 | 13.14 | 12.66 | 12.71 | 1,745,088 | -0.22(-1.71%) |
Jul 19, 2006 | 12.65 | 13.10 | 12.63 | 12.94 | 2,562,084 | +0.35(+2.78%) |
Jul 18, 2006 | 12.65 | 12.75 | 12.41 | 12.59 | 1,602,069 | +0.00(+0.00%) |
Jul 17, 2006 | 12.75 | 12.84 | 12.58 | 12.59 | 912,943 | -0.17(-1.35%) |
Jul 14, 2006 | 12.80 | 12.82 | 12.54 | 12.76 | 1,146,679 | -0.07(-0.56%) |
Jul 13, 2006 | 13.02 | 13.05 | 12.60 | 12.83 | 1,742,203 | -0.20(-1.53%) |
Jul 12, 2006 | 13.22 | 13.34 | 12.94 | 13.03 | 1,501,432 | -0.23(-1.76%) |
Jul 11, 2006 | 13.42 | 13.50 | 13.10 | 13.26 | 2,098,579 | -0.20(-1.48%) |
Jul 10, 2006 | 13.38 | 13.53 | 13.37 | 13.46 | 1,141,449 | +0.18(+1.38%) |
Jul 07, 2006 | 13.50 | 13.55 | 13.27 | 13.28 | 1,129,005 | -0.27(-1.96%) |
Jul 06, 2006 | 13.35 | 13.62 | 13.31 | 13.55 | 1,564,556 | +0.24(+1.83%) |
Jul 05, 2006 | 13.31 | 13.47 | 13.18 | 13.30 | 2,061,967 | -0.40(-2.95%) |
Jul 03, 2006 | 13.86 | 13.86 | 13.71 | 13.71 | 693,454 | -0.14(-1.04%) |
Jun 30, 2006 | 13.85 | 13.86 | 13.64 | 13.85 | 2,400,669 | +0.07(+0.48%) |
Jun 29, 2006 | 13.54 | 13.80 | 13.48 | 13.78 | 1,438,850 | +0.33(+2.43%) |
Jun 28, 2006 | 13.67 | 13.73 | 13.41 | 13.46 | 1,526,501 | -0.18(-1.34%) |
Jun 27, 2006 | 13.91 | 14.00 | 13.62 | 13.64 | 1,274,189 | -0.30(-2.19%) |
Jun 26, 2006 | 13.88 | 14.06 | 13.85 | 13.94 | 838,818 | +0.07(+0.52%) |
Jun 23, 2006 | 13.79 | 13.98 | 13.75 | 13.87 | 535,826 | -0.01(-0.04%) |
Jun 22, 2006 | 13.90 | 13.97 | 13.78 | 13.88 | 819,881 | -0.11(-0.79%) |
Jun 21, 2006 | 13.65 | 14.12 | 13.63 | 13.99 | 1,696,754 | +0.32(+2.35%) |
Jun 20, 2006 | 13.76 | 13.93 | 13.66 | 13.67 | 1,947,263 | -0.07(-0.52%) |
Jun 19, 2006 | 13.76 | 13.98 | 13.60 | 13.74 | 1,461,214 | -0.13(-0.92%) |
Jun 16, 2006 | 13.80 | 13.92 | 13.75 | 13.87 | 1,503,236 | -0.04(-0.28%) |
Jun 15, 2006 | 13.46 | 13.95 | 13.43 | 13.91 | 1,579,705 | +0.44(+3.30%) |
Jun 14, 2006 | 13.52 | 13.58 | 13.31 | 13.46 | 1,629,843 | -0.03(-0.21%) |
Jun 13, 2006 | 13.45 | 13.66 | 13.39 | 13.49 | 1,061,914 | -0.11(-0.77%) |
Jun 12, 2006 | 13.81 | 13.85 | 13.51 | 13.60 | 1,184,734 | -0.22(-1.57%) |
Jun 09, 2006 | 13.73 | 13.92 | 13.71 | 13.81 | 816,815 | +0.05(+0.36%) |
Jun 08, 2006 | 13.58 | 13.82 | 13.45 | 13.76 | 2,542,246 | +0.17(+1.22%) |
Jun 07, 2006 | 13.87 | 13.90 | 13.60 | 13.60 | 1,955,920 | -0.30(-2.15%) |
Jun 06, 2006 | 13.98 | 14.03 | 13.77 | 13.89 | 1,008,710 | -0.09(-0.63%) |
Jun 05, 2006 | 14.13 | 14.16 | 13.95 | 13.98 | 900,138 | -0.21(-1.48%) |
Jun 02, 2006 | 14.24 | 14.35 | 14.11 | 14.19 | 1,789,455 | -0.12(-0.85%) |