Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 11.60 | 12.66 | 11.60 | 11.80 | 130,035 | +0.37(+3.24%) |
Aug 30, 2006 | 11.23 | 11.54 | 10.98 | 11.43 | 171,015 | +0.27(+2.42%) |
Aug 29, 2006 | 11.06 | 11.27 | 10.86 | 11.16 | 161,668 | +0.13(+1.18%) |
Aug 28, 2006 | 10.93 | 11.37 | 10.93 | 11.03 | 97,997 | +0.17(+1.57%) |
Aug 25, 2006 | 10.90 | 11.20 | 10.79 | 10.86 | 51,162 | -0.06(-0.55%) |
Aug 24, 2006 | 10.70 | 10.95 | 10.70 | 10.92 | 31,774 | +0.19(+1.77%) |
Aug 23, 2006 | 10.31 | 10.78 | 10.31 | 10.73 | 58,613 | +0.39(+3.77%) |
Aug 22, 2006 | 9.520 | 10.51 | 9.520 | 10.34 | 58,934 | +0.58(+5.94%) |
Aug 21, 2006 | 10.01 | 10.10 | 9.760 | 9.760 | 162,355 | -0.32(-3.17%) |
Aug 18, 2006 | 10.09 | 10.49 | 9.960 | 10.08 | 47,968 | +0.07(+0.70%) |
Aug 17, 2006 | 10.07 | 10.66 | 9.960 | 10.01 | 99,604 | +0.01(+0.10%) |
Aug 16, 2006 | 9.760 | 10.18 | 9.750 | 10.00 | 155,033 | +0.28(+2.84%) |
Aug 15, 2006 | 9.300 | 9.810 | 9.247 | 9.724 | 109,114 | +0.50(+5.47%) |
Aug 14, 2006 | 9.080 | 9.240 | 8.820 | 9.220 | 50,006 | +0.18(+1.99%) |
Aug 11, 2006 | 9.210 | 9.210 | 8.660 | 9.040 | 210,283 | -0.21(-2.27%) |
Aug 10, 2006 | 9.590 | 9.590 | 9.210 | 9.250 | 170,392 | -0.39(-4.05%) |
Aug 09, 2006 | 9.890 | 9.890 | 9.440 | 9.640 | 77,676 | -0.20(-2.03%) |
Aug 08, 2006 | 9.780 | 10.00 | 9.660 | 9.840 | 225,353 | +0.07(+0.72%) |
Aug 07, 2006 | 10.16 | 10.25 | 9.410 | 9.770 | 353,009 | -0.40(-3.93%) |
Aug 04, 2006 | 12.00 | 12.00 | 9.750 | 10.17 | 886,553 | -1.93(-15.95%) |
Aug 03, 2006 | 12.30 | 12.78 | 12.00 | 12.10 | 202,015 | -0.30(-2.42%) |
Aug 02, 2006 | 12.87 | 12.87 | 12.11 | 12.40 | 218,765 | -0.36(-2.82%) |
Aug 01, 2006 | 12.67 | 12.86 | 12.50 | 12.76 | 34,840 | +0.04(+0.31%) |
Jul 31, 2006 | 12.68 | 12.89 | 12.50 | 12.72 | 53,755 | -0.02(-0.16%) |
Jul 28, 2006 | 12.67 | 12.83 | 12.52 | 12.74 | 50,507 | +0.13(+1.03%) |
Jul 27, 2006 | 12.80 | 13.00 | 12.53 | 12.61 | 86,336 | -0.30(-2.32%) |
Jul 26, 2006 | 12.89 | 13.02 | 12.41 | 12.91 | 52,176 | +0.02(+0.16%) |
Jul 25, 2006 | 12.65 | 13.05 | 12.25 | 12.89 | 254,534 | +0.21(+1.66%) |
Jul 24, 2006 | 13.60 | 13.94 | 12.43 | 12.68 | 429,320 | -0.88(-6.49%) |
Jul 21, 2006 | 13.95 | 14.05 | 13.46 | 13.56 | 26,266 | -0.47(-3.35%) |
Jul 20, 2006 | 14.55 | 14.62 | 13.82 | 14.03 | 28,443 | -0.49(-3.37%) |
Jul 19, 2006 | 14.15 | 14.98 | 14.15 | 14.52 | 31,442 | +0.32(+2.25%) |
Jul 18, 2006 | 14.31 | 14.45 | 12.98 | 14.20 | 195,321 | +0.00(+0.00%) |
Jul 17, 2006 | 14.30 | 14.52 | 13.87 | 14.20 | 36,617 | -0.14(-0.98%) |
Jul 14, 2006 | 14.45 | 14.48 | 13.58 | 14.34 | 79,394 | -0.14(-0.97%) |
Jul 13, 2006 | 14.65 | 14.95 | 14.34 | 14.48 | 142,879 | -0.37(-2.49%) |
Jul 12, 2006 | 15.25 | 15.32 | 14.48 | 14.85 | 124,677 | -0.39(-2.56%) |
Jul 11, 2006 | 15.58 | 15.83 | 14.41 | 15.24 | 156,221 | -0.45(-2.87%) |
Jul 10, 2006 | 15.74 | 16.21 | 15.61 | 15.69 | 59,532 | +0.04(+0.26%) |
Jul 07, 2006 | 15.80 | 15.94 | 15.50 | 15.65 | 36,586 | -0.22(-1.39%) |
Jul 06, 2006 | 15.81 | 16.19 | 15.81 | 15.87 | 109,983 | +0.14(+0.89%) |
Jul 05, 2006 | 16.50 | 16.60 | 15.12 | 15.73 | 161,691 | -0.48(-2.96%) |
Jul 03, 2006 | 15.62 | 16.25 | 15.56 | 16.21 | 86,414 | +0.64(+4.11%) |
Jun 30, 2006 | 15.31 | 15.90 | 15.26 | 15.57 | 356,518 | +0.13(+0.84%) |
Jun 29, 2006 | 14.59 | 15.83 | 14.58 | 15.44 | 240,900 | +0.89(+6.12%) |
Jun 28, 2006 | 14.32 | 14.63 | 13.73 | 14.55 | 77,576 | +0.34(+2.39%) |
Jun 27, 2006 | 14.01 | 14.96 | 14.01 | 14.21 | 177,567 | +0.17(+1.21%) |
Jun 26, 2006 | 13.97 | 14.37 | 13.53 | 14.04 | 171,900 | +0.24(+1.74%) |
Jun 23, 2006 | 13.99 | 14.33 | 13.73 | 13.80 | 136,918 | -0.28(-1.99%) |
Jun 22, 2006 | 14.14 | 14.17 | 13.85 | 14.08 | 74,578 | -0.15(-1.05%) |
Jun 21, 2006 | 13.71 | 14.93 | 13.60 | 14.23 | 389,343 | +0.52(+3.79%) |
Jun 20, 2006 | 13.96 | 14.44 | 13.43 | 13.71 | 603,180 | -0.35(-2.49%) |
Jun 19, 2006 | 14.82 | 15.05 | 13.72 | 14.06 | 588,608 | -0.76(-5.13%) |
Jun 16, 2006 | 15.40 | 15.40 | 14.71 | 14.82 | 420,597 | -0.64(-4.14%) |
Jun 15, 2006 | 15.08 | 15.79 | 14.84 | 15.46 | 626,848 | +0.53(+3.55%) |
Jun 14, 2006 | 14.90 | 15.44 | 14.70 | 14.93 | 272,031 | -0.01(-0.07%) |
Jun 13, 2006 | 16.08 | 16.15 | 14.35 | 14.94 | 743,670 | -1.36(-8.34%) |
Jun 12, 2006 | 17.05 | 17.50 | 16.07 | 16.30 | 560,367 | -0.55(-3.26%) |
Jun 09, 2006 | 17.15 | 17.83 | 16.50 | 16.85 | 1,053,409 | -0.18(-1.06%) |
Jun 08, 2006 | 16.99 | 17.33 | 15.40 | 17.03 | 981,180 | +0.04(+0.24%) |
Jun 07, 2006 | 16.46 | 17.43 | 16.46 | 16.99 | 458,455 | +0.46(+2.78%) |
Jun 06, 2006 | 17.90 | 17.90 | 16.30 | 16.53 | 1,089,384 | -1.47(-8.17%) |
Jun 05, 2006 | 16.87 | 18.14 | 16.25 | 18.00 | 1,006,860 | +1.00(+5.88%) |
Jun 02, 2006 | 17.30 | 19.00 | 16.80 | 17.00 | 1,214,450 | -1.63(-8.75%) |