Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 11.89 | 11.97 | 11.75 | 11.81 | 4,980,268 | -0.14(-1.21%) |
Aug 30, 2006 | 12.16 | 12.25 | 11.91 | 11.95 | 5,759,284 | -0.07(-0.59%) |
Aug 29, 2006 | 11.72 | 12.03 | 11.70 | 12.02 | 5,006,768 | +0.33(+2.79%) |
Aug 28, 2006 | 11.46 | 11.72 | 11.46 | 11.69 | 3,678,930 | +0.21(+1.82%) |
Aug 25, 2006 | 11.56 | 11.67 | 11.42 | 11.48 | 3,692,978 | -0.12(-1.03%) |
Aug 24, 2006 | 11.51 | 11.70 | 11.51 | 11.60 | 3,529,193 | +0.17(+1.52%) |
Aug 23, 2006 | 11.51 | 11.60 | 11.39 | 11.43 | 3,636,467 | -0.06(-0.48%) |
Aug 22, 2006 | 11.62 | 11.70 | 11.48 | 11.49 | 3,510,676 | -0.20(-1.73%) |
Aug 21, 2006 | 11.62 | 11.75 | 11.60 | 11.69 | 2,174,856 | +0.03(+0.23%) |
Aug 18, 2006 | 11.55 | 11.66 | 11.49 | 11.66 | 3,008,147 | +0.11(+0.94%) |
Aug 17, 2006 | 11.39 | 11.65 | 11.38 | 11.55 | 3,374,667 | +0.08(+0.71%) |
Aug 16, 2006 | 11.15 | 11.49 | 11.12 | 11.47 | 3,777,903 | +0.39(+3.54%) |
Aug 15, 2006 | 11.06 | 11.15 | 10.99 | 11.08 | 4,137,719 | +0.12(+1.07%) |
Aug 14, 2006 | 11.17 | 11.23 | 10.93 | 10.96 | 5,467,153 | -0.10(-0.89%) |
Aug 11, 2006 | 11.26 | 11.37 | 10.98 | 11.06 | 4,302,142 | -0.28(-2.49%) |
Aug 10, 2006 | 11.14 | 11.39 | 11.14 | 11.34 | 4,377,170 | +0.13(+1.14%) |
Aug 09, 2006 | 11.25 | 11.40 | 11.20 | 11.22 | 6,131,551 | -0.01(-0.07%) |
Aug 08, 2006 | 11.08 | 11.28 | 11.08 | 11.22 | 5,853,787 | +0.19(+1.70%) |
Aug 07, 2006 | 10.91 | 11.13 | 10.82 | 11.04 | 5,748,428 | +0.07(+0.63%) |
Aug 04, 2006 | 10.74 | 11.01 | 10.74 | 10.97 | 4,502,962 | +0.32(+2.96%) |
Aug 03, 2006 | 10.49 | 10.91 | 10.49 | 10.65 | 5,718,417 | -0.01(-0.08%) |
Aug 02, 2006 | 10.60 | 11.04 | 10.58 | 10.66 | 15,646,709 | +0.99(+10.19%) |
Aug 01, 2006 | 9.527 | 9.704 | 9.506 | 9.674 | 6,165,712 | +0.15(+1.55%) |
Jul 31, 2006 | 9.611 | 9.762 | 9.508 | 9.527 | 15,741,531 | -0.04(-0.44%) |
Jul 28, 2006 | 9.772 | 9.908 | 9.512 | 9.569 | 12,174,026 | -0.39(-3.96%) |
Jul 27, 2006 | 10.28 | 10.23 | 9.866 | 9.963 | 10,667,398 | -0.91(-8.41%) |
Jul 26, 2006 | 10.94 | 10.99 | 10.82 | 10.88 | 2,174,218 | -0.08(-0.73%) |
Jul 25, 2006 | 10.84 | 11.01 | 10.81 | 10.96 | 2,331,936 | +0.14(+1.25%) |
Jul 24, 2006 | 10.74 | 10.93 | 10.73 | 10.82 | 2,406,007 | +0.15(+1.41%) |
Jul 21, 2006 | 10.70 | 10.80 | 10.56 | 10.67 | 2,932,800 | -0.03(-0.25%) |
Jul 20, 2006 | 10.82 | 10.84 | 10.69 | 10.70 | 2,218,915 | -0.10(-0.89%) |
Jul 19, 2006 | 10.54 | 10.89 | 10.53 | 10.80 | 4,595,869 | +0.38(+3.67%) |
Jul 18, 2006 | 10.39 | 10.64 | 10.29 | 10.41 | 4,670,897 | -0.12(-1.15%) |
Jul 17, 2006 | 10.52 | 10.71 | 10.47 | 10.53 | 2,498,595 | -0.01(-0.14%) |
Jul 14, 2006 | 10.75 | 10.78 | 10.45 | 10.55 | 3,593,366 | -0.24(-2.24%) |
Jul 13, 2006 | 10.60 | 10.83 | 10.59 | 10.79 | 4,707,932 | +0.19(+1.75%) |
Jul 12, 2006 | 10.64 | 10.73 | 10.54 | 10.61 | 3,466,297 | -0.05(-0.50%) |
Jul 11, 2006 | 10.56 | 10.70 | 10.54 | 10.66 | 5,127,132 | +0.09(+0.81%) |
Jul 10, 2006 | 10.49 | 10.63 | 10.45 | 10.57 | 2,950,040 | +0.17(+1.68%) |
Jul 07, 2006 | 10.37 | 10.44 | 10.32 | 10.40 | 2,897,680 | -0.03(-0.31%) |
Jul 06, 2006 | 10.36 | 10.50 | 10.36 | 10.43 | 4,872,036 | +0.07(+0.72%) |
Jul 05, 2006 | 10.31 | 10.44 | 10.30 | 10.36 | 4,555,322 | -0.04(-0.41%) |
Jul 03, 2006 | 10.37 | 10.42 | 10.29 | 10.40 | 1,788,222 | +0.11(+1.12%) |
Jun 30, 2006 | 10.09 | 10.44 | 10.08 | 10.29 | 5,995,861 | +0.23(+2.34%) |
Jun 29, 2006 | 9.704 | 10.08 | 9.698 | 10.05 | 5,991,711 | +0.48(+5.03%) |
Jun 28, 2006 | 9.685 | 9.734 | 9.344 | 9.569 | 5,133,517 | -0.09(-0.93%) |
Jun 27, 2006 | 9.770 | 9.835 | 9.623 | 9.659 | 3,112,867 | -0.11(-1.14%) |
Jun 26, 2006 | 9.793 | 9.840 | 9.743 | 9.770 | 2,893,849 | -0.06(-0.61%) |
Jun 23, 2006 | 9.710 | 9.937 | 9.710 | 9.830 | 4,258,083 | +0.20(+2.07%) |
Jun 22, 2006 | 9.578 | 9.751 | 9.572 | 9.630 | 2,678,023 | +0.00(+0.00%) |
Jun 21, 2006 | 9.501 | 9.674 | 9.497 | 9.630 | 2,950,040 | +0.11(+1.20%) |
Jun 20, 2006 | 9.757 | 9.809 | 9.484 | 9.517 | 4,552,768 | -0.28(-2.83%) |
Jun 19, 2006 | 9.783 | 9.904 | 9.736 | 9.793 | 5,657,118 | +0.04(+0.37%) |
Jun 16, 2006 | 9.490 | 9.822 | 9.490 | 9.757 | 7,028,056 | +0.23(+2.47%) |
Jun 15, 2006 | 9.363 | 9.541 | 9.303 | 9.522 | 4,163,899 | +0.19(+2.04%) |
Jun 14, 2006 | 9.470 | 9.551 | 9.245 | 9.332 | 4,857,031 | -0.16(-1.70%) |
Jun 13, 2006 | 9.553 | 9.856 | 9.467 | 9.494 | 7,118,729 | +0.04(+0.41%) |
Jun 12, 2006 | 9.825 | 9.881 | 9.414 | 9.455 | 6,206,259 | -0.43(-4.37%) |
Jun 09, 2006 | 9.881 | 9.980 | 9.850 | 9.887 | 4,254,252 | -0.00(-0.02%) |
Jun 08, 2006 | 9.894 | 9.955 | 9.775 | 9.889 | 5,648,497 | -0.01(-0.05%) |
Jun 07, 2006 | 9.798 | 9.977 | 9.754 | 9.894 | 4,529,461 | +0.10(+0.98%) |
Jun 06, 2006 | 9.819 | 9.917 | 9.719 | 9.798 | 3,738,633 | +0.06(+0.57%) |
Jun 05, 2006 | 10.11 | 10.11 | 9.743 | 9.743 | 6,176,567 | -0.43(-4.23%) |
Jun 02, 2006 | 10.14 | 10.30 | 10.06 | 10.17 | 5,216,208 | +0.03(+0.25%) |