Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 12.25 | 13.00 | 11.98 | 12.12 | 1,992,518 | -0.22(-1.79%) |
Aug 30, 2006 | 12.12 | 12.45 | 12.06 | 12.34 | 2,357,176 | +0.27(+2.26%) |
Aug 29, 2006 | 12.07 | 12.11 | 11.84 | 12.07 | 1,039,076 | -0.04(-0.29%) |
Aug 28, 2006 | 12.40 | 12.40 | 12.07 | 12.11 | 1,040,097 | -0.15(-1.22%) |
Aug 25, 2006 | 12.40 | 12.43 | 12.21 | 12.25 | 1,014,463 | +0.08(+0.65%) |
Aug 24, 2006 | 12.43 | 12.59 | 12.14 | 12.18 | 1,557,764 | -0.26(-2.06%) |
Aug 23, 2006 | 12.87 | 12.92 | 12.43 | 12.43 | 1,525,211 | -0.33(-2.56%) |
Aug 22, 2006 | 12.76 | 12.76 | 12.54 | 12.76 | 1,355,983 | +0.03(+0.21%) |
Aug 21, 2006 | 12.22 | 12.73 | 12.13 | 12.73 | 1,958,604 | +0.69(+5.71%) |
Aug 18, 2006 | 11.89 | 12.07 | 11.66 | 12.04 | 1,583,625 | +0.01(+0.07%) |
Aug 17, 2006 | 12.48 | 12.48 | 12.01 | 12.03 | 1,434,813 | -0.33(-2.64%) |
Aug 16, 2006 | 12.34 | 12.47 | 12.26 | 12.36 | 1,683,098 | +0.41(+3.39%) |
Aug 15, 2006 | 11.96 | 12.04 | 11.80 | 11.96 | 1,168,607 | +0.31(+2.65%) |
Aug 14, 2006 | 11.71 | 11.88 | 11.58 | 11.65 | 1,380,369 | -0.09(-0.75%) |
Aug 11, 2006 | 12.15 | 12.23 | 11.73 | 11.73 | 1,471,675 | -0.31(-2.56%) |
Aug 10, 2006 | 12.00 | 12.16 | 11.87 | 12.04 | 1,793,119 | -0.09(-0.73%) |
Aug 09, 2006 | 12.17 | 12.40 | 12.02 | 12.13 | 1,709,525 | +0.04(+0.36%) |
Aug 08, 2006 | 11.97 | 12.24 | 11.95 | 12.09 | 1,461,807 | -0.15(-1.22%) |
Aug 07, 2006 | 12.33 | 12.36 | 11.96 | 12.24 | 2,179,895 | -0.06(-0.50%) |
Aug 04, 2006 | 12.86 | 12.86 | 12.22 | 12.30 | 2,023,823 | -0.15(-1.20%) |
Aug 03, 2006 | 12.59 | 12.59 | 12.29 | 12.45 | 1,177,680 | -0.33(-2.62%) |
Aug 02, 2006 | 12.90 | 12.98 | 12.52 | 12.78 | 2,505,194 | +0.18(+1.40%) |
Aug 01, 2006 | 12.34 | 12.65 | 12.25 | 12.61 | 2,180,008 | +0.00(+0.00%) |
Jul 31, 2006 | 12.77 | 12.83 | 12.52 | 12.61 | 1,208,305 | -0.31(-2.39%) |
Jul 28, 2006 | 12.61 | 12.92 | 12.60 | 12.92 | 1,149,665 | +0.40(+3.17%) |
Jul 27, 2006 | 13.22 | 13.22 | 12.37 | 12.52 | 1,592,245 | -0.34(-2.67%) |
Jul 26, 2006 | 12.68 | 13.01 | 12.46 | 12.86 | 1,018,887 | +0.19(+1.46%) |
Jul 25, 2006 | 12.30 | 12.71 | 12.13 | 12.68 | 1,559,579 | +0.26(+2.13%) |
Jul 24, 2006 | 12.01 | 12.45 | 11.80 | 12.41 | 2,113,542 | +0.29(+2.40%) |
Jul 21, 2006 | 12.91 | 12.96 | 12.08 | 12.12 | 3,769,191 | -0.52(-4.11%) |
Jul 20, 2006 | 13.39 | 13.45 | 12.64 | 12.64 | 1,941,477 | -1.01(-7.42%) |
Jul 19, 2006 | 12.83 | 13.67 | 12.83 | 13.66 | 1,782,684 | +0.62(+4.73%) |
Jul 18, 2006 | 13.50 | 13.56 | 12.80 | 13.04 | 2,648,449 | -0.15(-1.14%) |
Jul 17, 2006 | 13.67 | 13.83 | 13.19 | 13.19 | 1,926,959 | -0.62(-4.47%) |
Jul 14, 2006 | 13.92 | 14.01 | 13.56 | 13.81 | 1,434,472 | +0.19(+1.36%) |
Jul 13, 2006 | 14.03 | 14.12 | 13.62 | 13.62 | 1,555,949 | -0.73(-5.10%) |
Jul 12, 2006 | 14.48 | 14.64 | 14.22 | 14.35 | 2,803,159 | -0.17(-1.15%) |
Jul 11, 2006 | 14.20 | 14.52 | 14.04 | 14.52 | 1,379,575 | +0.57(+4.11%) |
Jul 10, 2006 | 13.93 | 14.19 | 13.73 | 13.95 | 1,379,121 | -0.15(-1.06%) |
Jul 07, 2006 | 14.51 | 14.55 | 14.10 | 14.10 | 1,420,181 | -0.36(-2.50%) |
Jul 06, 2006 | 14.27 | 14.59 | 14.24 | 14.46 | 2,063,295 | +0.33(+2.31%) |
Jul 05, 2006 | 14.88 | 14.88 | 14.08 | 14.13 | 2,349,690 | -0.94(-6.26%) |
Jul 03, 2006 | 14.61 | 15.08 | 14.53 | 15.08 | 1,284,186 | +0.71(+4.97%) |
Jun 30, 2006 | 13.89 | 14.44 | 13.84 | 14.36 | 2,318,385 | +0.64(+4.69%) |
Jun 29, 2006 | 12.78 | 13.76 | 12.76 | 13.72 | 2,046,054 | +1.00(+7.83%) |
Jun 28, 2006 | 12.72 | 12.83 | 12.45 | 12.72 | 1,033,178 | +0.11(+0.84%) |
Jun 27, 2006 | 13.10 | 13.17 | 12.57 | 12.62 | 1,769,413 | -0.55(-4.15%) |
Jun 26, 2006 | 13.17 | 13.18 | 12.93 | 13.16 | 1,480,522 | +0.20(+1.56%) |
Jun 23, 2006 | 12.11 | 13.07 | 12.11 | 12.96 | 2,207,570 | +0.25(+1.94%) |
Jun 22, 2006 | 12.34 | 12.83 | 12.31 | 12.71 | 3,514,327 | +0.41(+3.30%) |
Jun 21, 2006 | 11.29 | 12.31 | 11.29 | 12.31 | 2,063,862 | +0.79(+6.89%) |
Jun 20, 2006 | 11.21 | 11.62 | 11.08 | 11.51 | 1,511,601 | +0.43(+3.90%) |
Jun 19, 2006 | 11.50 | 11.51 | 11.08 | 11.08 | 1,258,892 | -0.52(-4.48%) |
Jun 16, 2006 | 11.64 | 11.78 | 11.36 | 11.60 | 2,090,630 | -0.10(-0.83%) |
Jun 15, 2006 | 11.51 | 11.72 | 11.25 | 11.70 | 2,220,841 | +0.66(+5.99%) |
Jun 14, 2006 | 11.14 | 11.28 | 10.70 | 11.04 | 1,961,894 | +0.26(+2.46%) |
Jun 13, 2006 | 10.78 | 11.23 | 10.49 | 10.77 | 3,717,923 | -0.63(-5.56%) |
Jun 12, 2006 | 11.95 | 12.07 | 11.39 | 11.41 | 1,426,873 | -0.41(-3.51%) |
Jun 09, 2006 | 12.21 | 12.31 | 11.76 | 11.82 | 1,799,924 | +0.01(+0.07%) |
Jun 08, 2006 | 11.54 | 11.88 | 11.11 | 11.81 | 2,487,500 | -0.11(-0.96%) |
Jun 07, 2006 | 11.99 | 12.60 | 11.90 | 11.93 | 1,900,191 | -0.53(-4.25%) |
Jun 06, 2006 | 12.50 | 12.68 | 12.21 | 12.46 | 2,398,009 | -0.07(-0.56%) |
Jun 05, 2006 | 12.99 | 13.16 | 12.46 | 12.53 | 2,372,829 | -0.20(-1.59%) |
Jun 02, 2006 | 12.65 | 12.88 | 12.41 | 12.73 | 1,414,396 | +0.24(+1.91%) |