Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 14.80 | 14.96 | 14.71 | 14.81 | 6,895,168 | +0.05(+0.37%) |
Aug 30, 2006 | 14.95 | 14.95 | 14.71 | 14.76 | 3,489,077 | -0.16(-1.07%) |
Aug 29, 2006 | 14.83 | 14.95 | 14.66 | 14.92 | 5,902,668 | +0.03(+0.20%) |
Aug 28, 2006 | 14.80 | 15.03 | 14.72 | 14.89 | 6,749,142 | +0.11(+0.75%) |
Aug 25, 2006 | 14.71 | 14.96 | 14.71 | 14.78 | 5,942,530 | -0.34(-2.28%) |
Aug 24, 2006 | 15.36 | 15.41 | 14.99 | 15.12 | 2,687,447 | -0.10(-0.64%) |
Aug 23, 2006 | 15.36 | 15.49 | 15.09 | 15.22 | 2,524,951 | -0.19(-1.23%) |
Aug 22, 2006 | 15.37 | 15.49 | 15.22 | 15.41 | 3,426,813 | +0.01(+0.04%) |
Aug 21, 2006 | 15.51 | 15.55 | 15.31 | 15.40 | 2,927,376 | -0.12(-0.80%) |
Aug 18, 2006 | 15.74 | 15.96 | 15.43 | 15.53 | 4,824,141 | -0.27(-1.71%) |
Aug 17, 2006 | 15.71 | 15.93 | 15.51 | 15.80 | 3,830,545 | +0.09(+0.55%) |
Aug 16, 2006 | 15.47 | 15.72 | 15.24 | 15.71 | 5,152,832 | +0.41(+2.71%) |
Aug 15, 2006 | 14.99 | 15.42 | 14.85 | 15.30 | 5,539,699 | +0.54(+3.65%) |
Aug 14, 2006 | 14.97 | 15.25 | 14.74 | 14.76 | 4,285,145 | -0.04(-0.26%) |
Aug 11, 2006 | 14.98 | 14.98 | 14.67 | 14.80 | 3,331,836 | +4.85(+48.76%) |
Aug 10, 2006 | 9.839 | 9.992 | 9.724 | 9.947 | 4,066,407 | +0.06(+0.63%) |
Aug 09, 2006 | 9.951 | 10.19 | 9.875 | 9.885 | 4,910,198 | -0.08(-0.76%) |
Aug 08, 2006 | 10.06 | 10.14 | 9.873 | 9.960 | 3,945,802 | -0.04(-0.37%) |
Aug 07, 2006 | 9.965 | 10.06 | 9.883 | 9.998 | 3,992,592 | +0.00(+0.04%) |
Aug 04, 2006 | 10.04 | 10.22 | 9.882 | 9.994 | 4,466,574 | -0.01(-0.12%) |
Aug 03, 2006 | 9.724 | 10.09 | 9.650 | 10.01 | 7,525,611 | +0.26(+2.71%) |
Aug 02, 2006 | 9.700 | 9.815 | 9.603 | 9.742 | 4,385,584 | +0.06(+0.63%) |
Aug 01, 2006 | 9.704 | 9.704 | 9.580 | 9.681 | 3,775,197 | -0.04(-0.45%) |
Jul 31, 2006 | 9.662 | 9.774 | 9.562 | 9.724 | 4,805,791 | +0.02(+0.19%) |
Jul 28, 2006 | 9.496 | 9.755 | 9.461 | 9.706 | 6,663,502 | +0.28(+2.96%) |
Jul 27, 2006 | 9.593 | 9.692 | 9.388 | 9.427 | 6,283,900 | -0.08(-0.85%) |
Jul 26, 2006 | 9.469 | 9.580 | 9.331 | 9.508 | 5,742,530 | +0.07(+0.75%) |
Jul 25, 2006 | 9.434 | 9.446 | 9.273 | 9.437 | 7,023,002 | -0.07(-0.71%) |
Jul 24, 2006 | 9.301 | 9.504 | 9.273 | 9.504 | 4,942,417 | +0.29(+3.15%) |
Jul 21, 2006 | 9.296 | 9.388 | 9.195 | 9.214 | 6,982,773 | -0.15(-1.62%) |
Jul 20, 2006 | 9.576 | 9.604 | 9.356 | 9.366 | 4,234,587 | -0.22(-2.31%) |
Jul 19, 2006 | 9.467 | 9.658 | 9.458 | 9.587 | 5,167,235 | +0.16(+1.67%) |
Jul 18, 2006 | 9.397 | 9.504 | 9.298 | 9.429 | 3,492,131 | +0.08(+0.85%) |
Jul 17, 2006 | 9.350 | 9.393 | 9.248 | 9.350 | 5,131,595 | +0.05(+0.50%) |
Jul 14, 2006 | 9.484 | 9.523 | 9.279 | 9.303 | 4,580,470 | -0.14(-1.45%) |
Jul 13, 2006 | 9.694 | 9.705 | 9.438 | 9.440 | 4,191,252 | -0.22(-2.23%) |
Jul 12, 2006 | 9.735 | 9.823 | 9.606 | 9.656 | 3,914,502 | -0.03(-0.34%) |
Jul 11, 2006 | 9.629 | 9.724 | 9.502 | 9.688 | 5,451,397 | +0.07(+0.69%) |
Jul 10, 2006 | 9.693 | 9.749 | 9.574 | 9.622 | 2,696,751 | -0.03(-0.31%) |
Jul 07, 2006 | 9.780 | 9.823 | 9.634 | 9.652 | 3,881,370 | -0.13(-1.28%) |
Jul 06, 2006 | 9.835 | 9.917 | 9.742 | 9.777 | 3,406,175 | -0.01(-0.09%) |
Jul 05, 2006 | 9.995 | 9.995 | 9.700 | 9.786 | 6,131,121 | -0.19(-1.88%) |
Jul 03, 2006 | 10.01 | 10.02 | 9.893 | 9.974 | 1,800,740 | +0.05(+0.53%) |
Jun 30, 2006 | 9.885 | 9.982 | 9.832 | 9.921 | 8,437,067 | +0.04(+0.37%) |
Jun 29, 2006 | 9.617 | 9.885 | 9.537 | 9.885 | 7,450,749 | +0.35(+3.64%) |
Jun 28, 2006 | 9.463 | 9.570 | 9.423 | 9.538 | 3,689,092 | +0.09(+0.97%) |
Jun 27, 2006 | 9.466 | 9.550 | 9.402 | 9.446 | 4,938,354 | +0.02(+0.19%) |
Jun 26, 2006 | 9.422 | 9.491 | 9.379 | 9.428 | 2,452,397 | -0.00(-0.03%) |
Jun 23, 2006 | 9.390 | 9.541 | 9.346 | 9.431 | 2,549,652 | +0.01(+0.09%) |
Jun 22, 2006 | 9.539 | 9.575 | 9.326 | 9.422 | 4,217,205 | -0.15(-1.58%) |
Jun 21, 2006 | 9.438 | 9.747 | 9.400 | 9.574 | 7,829,354 | +0.19(+1.99%) |
Jun 20, 2006 | 9.226 | 9.490 | 9.189 | 9.387 | 6,290,660 | +0.19(+2.11%) |
Jun 19, 2006 | 9.213 | 9.297 | 9.162 | 9.193 | 3,629,238 | -0.06(-0.61%) |
Jun 16, 2006 | 9.210 | 9.305 | 9.182 | 9.250 | 6,624,341 | -0.01(-0.06%) |
Jun 15, 2006 | 8.984 | 9.296 | 8.984 | 9.256 | 5,763,959 | +0.27(+2.97%) |
Jun 14, 2006 | 8.918 | 9.019 | 8.900 | 8.989 | 5,518,332 | +0.04(+0.46%) |
Jun 13, 2006 | 8.863 | 9.049 | 8.863 | 8.948 | 8,009,303 | +0.07(+0.77%) |
Jun 12, 2006 | 9.032 | 9.051 | 8.869 | 8.879 | 5,266,986 | -0.10(-1.11%) |
Jun 09, 2006 | 8.972 | 9.103 | 8.951 | 8.979 | 5,495,568 | +0.02(+0.17%) |
Jun 08, 2006 | 9.032 | 9.092 | 8.861 | 8.963 | 11,804,580 | -0.15(-1.61%) |
Jun 07, 2006 | 9.355 | 9.416 | 9.093 | 9.110 | 5,108,632 | -0.19(-2.07%) |
Jun 06, 2006 | 9.292 | 9.333 | 9.057 | 9.303 | 9,384,047 | +0.08(+0.91%) |
Jun 05, 2006 | 9.434 | 9.534 | 9.213 | 9.219 | 4,707,806 | -0.29(-3.09%) |
Jun 02, 2006 | 9.531 | 9.639 | 9.345 | 9.512 | 4,953,583 | -0.08(-0.82%) |