Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 12.95 | 13.00 | 12.78 | 12.78 | 146,400 | -0.07(-0.54%) |
Aug 30, 2006 | 12.70 | 12.99 | 12.45 | 12.85 | 151,100 | +0.13(+1.02%) |
Aug 29, 2006 | 12.88 | 12.88 | 12.56 | 12.72 | 128,700 | -0.09(-0.70%) |
Aug 28, 2006 | 12.64 | 13.02 | 12.61 | 12.81 | 183,500 | +0.38(+3.06%) |
Aug 25, 2006 | 12.11 | 12.51 | 12.03 | 12.43 | 196,100 | +0.31(+2.56%) |
Aug 24, 2006 | 12.45 | 12.50 | 12.03 | 12.12 | 219,600 | -0.26(-2.10%) |
Aug 23, 2006 | 12.45 | 12.74 | 12.19 | 12.38 | 197,600 | -0.06(-0.48%) |
Aug 22, 2006 | 12.15 | 12.50 | 12.14 | 12.44 | 201,300 | +0.37(+3.07%) |
Aug 21, 2006 | 11.93 | 12.30 | 11.81 | 12.07 | 242,500 | +0.06(+0.50%) |
Aug 18, 2006 | 11.94 | 12.07 | 11.58 | 12.01 | 127,900 | +0.12(+1.01%) |
Aug 17, 2006 | 11.72 | 12.09 | 11.62 | 11.89 | 97,300 | +0.12(+1.02%) |
Aug 16, 2006 | 11.45 | 11.82 | 11.40 | 11.77 | 103,700 | +0.42(+3.70%) |
Aug 15, 2006 | 11.40 | 11.53 | 11.16 | 11.35 | 198,800 | +0.21(+1.89%) |
Aug 14, 2006 | 11.20 | 11.71 | 11.10 | 11.14 | 95,400 | +0.00(+0.00%) |
Aug 11, 2006 | 11.40 | 11.55 | 11.01 | 11.14 | 134,600 | -0.25(-2.19%) |
Aug 10, 2006 | 11.55 | 11.65 | 11.32 | 11.39 | 159,600 | -0.26(-2.23%) |
Aug 09, 2006 | 11.76 | 12.12 | 11.60 | 11.65 | 128,800 | +0.09(+0.78%) |
Aug 08, 2006 | 12.15 | 12.20 | 11.54 | 11.56 | 171,200 | -0.49(-4.07%) |
Aug 07, 2006 | 12.27 | 12.30 | 11.93 | 12.05 | 126,400 | -0.32(-2.59%) |
Aug 04, 2006 | 12.70 | 12.76 | 12.11 | 12.37 | 141,100 | -0.11(-0.88%) |
Aug 03, 2006 | 12.08 | 12.59 | 12.07 | 12.48 | 131,100 | +0.41(+3.40%) |
Aug 02, 2006 | 12.46 | 12.67 | 12.03 | 12.07 | 206,300 | -0.37(-2.97%) |
Aug 01, 2006 | 12.80 | 12.85 | 12.30 | 12.44 | 184,600 | -0.45(-3.49%) |
Jul 31, 2006 | 12.42 | 12.89 | 12.40 | 12.89 | 203,800 | +0.29(+2.30%) |
Jul 28, 2006 | 12.59 | 12.82 | 12.43 | 12.60 | 131,800 | +0.09(+0.72%) |
Jul 27, 2006 | 12.43 | 12.68 | 12.37 | 12.51 | 242,600 | -0.01(-0.08%) |
Jul 26, 2006 | 12.45 | 12.70 | 12.30 | 12.52 | 245,000 | +0.05(+0.40%) |
Jul 25, 2006 | 12.39 | 12.70 | 12.21 | 12.47 | 366,100 | +0.08(+0.65%) |
Jul 24, 2006 | 12.23 | 12.47 | 12.14 | 12.39 | 249,400 | +0.19(+1.56%) |
Jul 21, 2006 | 12.40 | 12.40 | 11.86 | 12.20 | 261,800 | -0.24(-1.93%) |
Jul 20, 2006 | 12.50 | 12.70 | 12.15 | 12.44 | 442,100 | +0.01(+0.08%) |
Jul 19, 2006 | 12.41 | 13.22 | 12.36 | 12.43 | 491,700 | +0.08(+0.65%) |
Jul 18, 2006 | 12.15 | 12.44 | 11.55 | 12.35 | 472,600 | +0.20(+1.65%) |
Jul 17, 2006 | 12.50 | 12.82 | 12.05 | 12.15 | 335,100 | -0.55(-4.33%) |
Jul 14, 2006 | 12.60 | 13.00 | 12.50 | 12.70 | 457,700 | +0.00(+0.00%) |
Jul 13, 2006 | 13.70 | 13.86 | 12.57 | 12.70 | 594,800 | -1.16(-8.37%) |
Jul 12, 2006 | 14.29 | 14.40 | 13.86 | 13.86 | 116,700 | -0.47(-3.28%) |
Jul 11, 2006 | 14.00 | 14.42 | 13.81 | 14.33 | 244,400 | +0.27(+1.92%) |
Jul 10, 2006 | 14.70 | 14.80 | 13.90 | 14.06 | 275,500 | -0.56(-3.83%) |
Jul 07, 2006 | 14.55 | 15.00 | 14.41 | 14.62 | 320,300 | +0.07(+0.48%) |
Jul 06, 2006 | 14.90 | 14.90 | 14.42 | 14.55 | 382,600 | -0.20(-1.36%) |
Jul 05, 2006 | 14.60 | 15.00 | 14.52 | 14.75 | 277,400 | -0.22(-1.47%) |
Jul 03, 2006 | 15.17 | 15.17 | 14.85 | 14.97 | 184,000 | -0.11(-0.73%) |
Jun 30, 2006 | 14.83 | 15.08 | 14.76 | 15.08 | 554,400 | +0.21(+1.41%) |
Jun 29, 2006 | 14.30 | 15.25 | 14.25 | 14.87 | 940,000 | +0.85(+6.06%) |
Jun 28, 2006 | 13.98 | 14.02 | 13.34 | 14.02 | 833,600 | +0.08(+0.57%) |
Jun 27, 2006 | 14.45 | 14.59 | 13.51 | 13.94 | 803,800 | -0.60(-4.13%) |
Jun 26, 2006 | 13.00 | 14.60 | 12.90 | 14.54 | 1,078,200 | +1.54(+11.85%) |
Jun 23, 2006 | 12.68 | 13.78 | 12.28 | 13.00 | 1,824,400 | +0.57(+4.59%) |
Jun 22, 2006 | 10.45 | 12.64 | 10.45 | 12.43 | 761,400 | +1.98(+18.95%) |
Jun 21, 2006 | 9.800 | 10.52 | 9.650 | 10.45 | 335,300 | +0.58(+5.88%) |
Jun 20, 2006 | 9.320 | 9.890 | 9.110 | 9.870 | 301,600 | +0.46(+4.89%) |
Jun 19, 2006 | 9.750 | 9.800 | 9.320 | 9.410 | 159,400 | -0.32(-3.29%) |
Jun 16, 2006 | 10.12 | 10.19 | 9.510 | 9.730 | 444,800 | -0.44(-4.33%) |
Jun 15, 2006 | 9.570 | 10.30 | 9.540 | 10.17 | 185,900 | +0.70(+7.39%) |
Jun 14, 2006 | 9.450 | 9.540 | 9.260 | 9.470 | 125,600 | -0.06(-0.63%) |
Jun 13, 2006 | 9.720 | 10.02 | 9.500 | 9.530 | 160,600 | -0.19(-1.95%) |
Jun 12, 2006 | 9.980 | 9.980 | 9.570 | 9.720 | 221,500 | -0.36(-3.57%) |
Jun 09, 2006 | 10.39 | 10.51 | 10.02 | 10.08 | 231,000 | -0.17(-1.66%) |
Jun 08, 2006 | 9.720 | 10.35 | 9.420 | 10.25 | 215,500 | +0.48(+4.91%) |
Jun 07, 2006 | 9.770 | 10.10 | 9.670 | 9.770 | 168,200 | +0.02(+0.21%) |
Jun 06, 2006 | 9.820 | 10.06 | 9.510 | 9.750 | 175,900 | -0.06(-0.61%) |
Jun 05, 2006 | 10.30 | 10.35 | 9.700 | 9.810 | 222,600 | -0.56(-5.40%) |
Jun 02, 2006 | 10.34 | 10.43 | 10.25 | 10.37 | 80,000 | -0.07(-0.67%) |