Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 13.62 | 13.62 | 13.24 | 13.26 | 206,864 | -0.33(-2.43%) |
Aug 30, 2006 | 13.55 | 13.65 | 13.39 | 13.59 | 82,031 | +0.05(+0.37%) |
Aug 29, 2006 | 13.32 | 13.60 | 13.02 | 13.54 | 69,424 | +0.22(+1.65%) |
Aug 28, 2006 | 12.93 | 13.53 | 12.78 | 13.32 | 82,186 | +0.46(+3.58%) |
Aug 25, 2006 | 12.85 | 13.01 | 12.66 | 12.86 | 49,458 | +0.08(+0.63%) |
Aug 24, 2006 | 13.11 | 13.11 | 12.69 | 12.78 | 80,925 | -0.24(-1.84%) |
Aug 23, 2006 | 13.24 | 13.50 | 12.93 | 13.02 | 163,185 | -0.46(-3.41%) |
Aug 22, 2006 | 12.98 | 13.48 | 12.83 | 13.48 | 66,337 | +0.50(+3.85%) |
Aug 21, 2006 | 13.17 | 13.23 | 12.91 | 12.98 | 59,382 | -0.37(-2.77%) |
Aug 18, 2006 | 13.51 | 13.55 | 13.04 | 13.35 | 93,215 | -0.08(-0.60%) |
Aug 17, 2006 | 13.03 | 13.54 | 12.99 | 13.43 | 122,891 | +0.46(+3.55%) |
Aug 16, 2006 | 12.99 | 13.12 | 12.79 | 12.97 | 64,935 | +0.05(+0.39%) |
Aug 15, 2006 | 12.62 | 13.00 | 12.49 | 12.92 | 87,373 | +0.55(+4.45%) |
Aug 14, 2006 | 12.80 | 12.80 | 12.32 | 12.37 | 88,443 | -0.25(-1.98%) |
Aug 11, 2006 | 12.64 | 12.80 | 12.34 | 12.62 | 42,325 | -0.10(-0.79%) |
Aug 10, 2006 | 12.56 | 12.96 | 12.53 | 12.72 | 99,906 | +0.01(+0.08%) |
Aug 09, 2006 | 12.81 | 12.98 | 12.56 | 12.71 | 74,947 | +0.06(+0.47%) |
Aug 08, 2006 | 12.94 | 12.98 | 12.50 | 12.65 | 148,288 | -0.24(-1.86%) |
Aug 07, 2006 | 12.27 | 12.89 | 12.27 | 12.89 | 116,023 | +0.47(+3.78%) |
Aug 04, 2006 | 12.83 | 12.88 | 12.17 | 12.42 | 118,367 | -0.23(-1.82%) |
Aug 03, 2006 | 12.35 | 12.81 | 12.29 | 12.65 | 143,437 | +0.15(+1.20%) |
Aug 02, 2006 | 12.65 | 12.74 | 12.40 | 12.50 | 86,831 | -0.12(-0.95%) |
Aug 01, 2006 | 12.38 | 12.65 | 12.13 | 12.62 | 93,941 | +0.11(+0.88%) |
Jul 31, 2006 | 12.25 | 12.68 | 12.25 | 12.51 | 106,771 | +0.03(+0.24%) |
Jul 28, 2006 | 12.43 | 12.60 | 12.05 | 12.48 | 166,489 | +0.08(+0.65%) |
Jul 27, 2006 | 12.08 | 12.40 | 12.01 | 12.40 | 175,320 | +0.42(+3.51%) |
Jul 26, 2006 | 12.31 | 12.34 | 11.85 | 11.98 | 111,485 | -0.39(-3.15%) |
Jul 25, 2006 | 11.61 | 12.48 | 11.61 | 12.37 | 175,058 | +0.74(+6.36%) |
Jul 24, 2006 | 10.89 | 11.74 | 10.99 | 11.63 | 152,570 | +0.74(+6.80%) |
Jul 21, 2006 | 10.74 | 11.01 | 10.33 | 10.89 | 142,203 | +0.06(+0.55%) |
Jul 20, 2006 | 11.38 | 11.77 | 10.77 | 10.83 | 233,819 | -0.54(-4.75%) |
Jul 19, 2006 | 10.55 | 11.44 | 10.55 | 11.37 | 233,356 | +0.74(+6.96%) |
Jul 18, 2006 | 11.17 | 11.19 | 10.11 | 10.63 | 816,090 | -0.97(-8.36%) |
Jul 17, 2006 | 11.95 | 12.23 | 11.60 | 11.60 | 226,335 | -0.39(-3.25%) |
Jul 14, 2006 | 12.11 | 12.32 | 11.88 | 11.99 | 147,688 | -0.21(-1.72%) |
Jul 13, 2006 | 12.40 | 12.82 | 12.12 | 12.20 | 184,149 | -0.28(-2.24%) |
Jul 12, 2006 | 12.96 | 12.96 | 12.45 | 12.48 | 125,170 | -0.52(-4.00%) |
Jul 11, 2006 | 12.85 | 13.13 | 12.59 | 13.00 | 186,435 | +0.10(+0.78%) |
Jul 10, 2006 | 13.49 | 13.49 | 12.74 | 12.90 | 111,662 | -0.57(-4.23%) |
Jul 07, 2006 | 13.40 | 14.05 | 13.40 | 13.47 | 182,566 | -0.04(-0.30%) |
Jul 06, 2006 | 13.89 | 13.89 | 13.40 | 13.51 | 159,791 | -0.24(-1.75%) |
Jul 05, 2006 | 12.81 | 13.86 | 12.54 | 13.75 | 236,533 | +0.71(+5.44%) |
Jul 03, 2006 | 12.63 | 13.17 | 12.60 | 13.04 | 36,725 | +0.51(+4.07%) |
Jun 30, 2006 | 12.63 | 12.73 | 12.44 | 12.53 | 277,019 | -0.07(-0.56%) |
Jun 29, 2006 | 12.11 | 12.60 | 11.83 | 12.60 | 164,000 | +0.59(+4.91%) |
Jun 28, 2006 | 12.03 | 12.16 | 11.73 | 12.01 | 64,680 | +0.06(+0.50%) |
Jun 27, 2006 | 12.30 | 12.40 | 11.90 | 11.95 | 93,307 | -0.39(-3.16%) |
Jun 26, 2006 | 11.76 | 12.37 | 11.55 | 12.34 | 122,200 | +0.68(+5.83%) |
Jun 23, 2006 | 11.95 | 12.12 | 11.63 | 11.66 | 51,878 | -0.40(-3.32%) |
Jun 22, 2006 | 11.87 | 12.08 | 11.68 | 12.06 | 59,424 | +0.13(+1.09%) |
Jun 21, 2006 | 11.47 | 12.18 | 11.47 | 11.93 | 120,957 | +0.47(+4.10%) |
Jun 20, 2006 | 11.65 | 11.67 | 11.40 | 11.46 | 66,618 | -0.19(-1.63%) |
Jun 19, 2006 | 11.72 | 12.00 | 11.62 | 11.65 | 56,217 | -0.04(-0.34%) |
Jun 16, 2006 | 12.15 | 12.15 | 11.64 | 11.69 | 310,118 | -0.52(-4.26%) |
Jun 15, 2006 | 11.87 | 12.39 | 11.75 | 12.21 | 104,004 | +0.51(+4.36%) |
Jun 14, 2006 | 11.93 | 11.94 | 11.40 | 11.70 | 150,256 | -0.26(-2.17%) |
Jun 13, 2006 | 11.50 | 12.20 | 11.50 | 11.96 | 132,583 | +0.45(+3.91%) |
Jun 12, 2006 | 11.91 | 12.06 | 11.51 | 11.51 | 85,535 | -0.43(-3.60%) |
Jun 09, 2006 | 12.21 | 12.25 | 11.73 | 11.94 | 116,024 | -0.16(-1.32%) |
Jun 08, 2006 | 11.86 | 12.17 | 11.48 | 12.10 | 110,443 | +0.11(+0.92%) |
Jun 07, 2006 | 11.52 | 12.10 | 11.50 | 11.99 | 90,236 | +0.45(+3.90%) |
Jun 06, 2006 | 11.76 | 11.83 | 11.35 | 11.54 | 118,999 | -0.13(-1.11%) |
Jun 05, 2006 | 12.01 | 12.40 | 11.61 | 11.67 | 97,796 | -0.46(-3.79%) |
Jun 02, 2006 | 12.78 | 12.83 | 12.07 | 12.13 | 55,768 | -0.60(-4.71%) |