Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 12.38 | 12.46 | 12.09 | 12.15 | 88,461 | -0.14(-1.10%) |
Aug 30, 2006 | 12.25 | 12.42 | 11.83 | 12.29 | 94,967 | +0.04(+0.32%) |
Aug 29, 2006 | 11.37 | 12.29 | 11.29 | 12.25 | 103,718 | +0.87(+7.65%) |
Aug 28, 2006 | 11.33 | 11.53 | 11.15 | 11.38 | 62,885 | -0.01(-0.09%) |
Aug 25, 2006 | 11.02 | 11.44 | 10.89 | 11.39 | 46,511 | +0.30(+2.71%) |
Aug 24, 2006 | 10.90 | 11.27 | 10.82 | 11.09 | 87,092 | +0.15(+1.42%) |
Aug 23, 2006 | 11.22 | 11.56 | 10.89 | 10.93 | 65,615 | -0.32(-2.84%) |
Aug 22, 2006 | 11.47 | 11.57 | 11.14 | 11.25 | 71,947 | -0.28(-2.43%) |
Aug 21, 2006 | 11.98 | 11.98 | 11.35 | 11.53 | 83,107 | -0.55(-4.56%) |
Aug 18, 2006 | 12.23 | 12.32 | 11.65 | 12.08 | 115,776 | -0.06(-0.48%) |
Aug 17, 2006 | 11.49 | 12.29 | 11.26 | 12.14 | 128,009 | +0.58(+5.02%) |
Aug 16, 2006 | 10.95 | 11.59 | 10.92 | 11.56 | 95,510 | +0.69(+6.32%) |
Aug 15, 2006 | 10.73 | 10.89 | 10.60 | 10.87 | 68,220 | +0.32(+3.03%) |
Aug 14, 2006 | 10.54 | 10.75 | 10.50 | 10.55 | 53,998 | +0.15(+1.39%) |
Aug 11, 2006 | 10.53 | 10.59 | 10.40 | 10.41 | 143,418 | -0.16(-1.56%) |
Aug 10, 2006 | 10.56 | 10.68 | 10.36 | 10.57 | 193,639 | -0.02(-0.18%) |
Aug 09, 2006 | 10.81 | 10.93 | 10.42 | 10.59 | 172,317 | -0.06(-0.55%) |
Aug 08, 2006 | 10.77 | 10.82 | 10.53 | 10.65 | 141,209 | -0.05(-0.45%) |
Aug 07, 2006 | 10.84 | 10.91 | 10.53 | 10.70 | 116,690 | -0.19(-1.78%) |
Aug 04, 2006 | 10.82 | 11.31 | 10.68 | 10.89 | 117,994 | +0.23(+2.18%) |
Aug 03, 2006 | 10.23 | 10.71 | 10.21 | 10.66 | 174,444 | +0.33(+3.18%) |
Aug 02, 2006 | 10.49 | 10.66 | 10.30 | 10.33 | 266,589 | -0.07(-0.65%) |
Aug 01, 2006 | 10.96 | 10.98 | 10.30 | 10.40 | 328,943 | -0.68(-6.11%) |
Jul 31, 2006 | 11.23 | 11.57 | 10.96 | 11.08 | 125,826 | -0.19(-1.72%) |
Jul 28, 2006 | 10.71 | 11.58 | 10.71 | 11.27 | 165,612 | +0.67(+6.30%) |
Jul 27, 2006 | 10.85 | 10.88 | 10.55 | 10.60 | 162,994 | -0.15(-1.44%) |
Jul 26, 2006 | 10.89 | 10.97 | 10.47 | 10.76 | 278,532 | -0.21(-1.94%) |
Jul 25, 2006 | 11.08 | 11.61 | 9.229 | 10.97 | 954,198 | -3.67(-25.05%) |
Jul 24, 2006 | 14.00 | 14.91 | 14.00 | 14.64 | 61,506 | +0.79(+5.73%) |
Jul 21, 2006 | 14.60 | 14.61 | 13.57 | 13.84 | 136,444 | -0.79(-5.42%) |
Jul 20, 2006 | 15.43 | 15.48 | 14.42 | 14.64 | 90,117 | -0.72(-4.66%) |
Jul 19, 2006 | 14.03 | 15.53 | 14.01 | 15.35 | 450,791 | +1.32(+9.37%) |
Jul 18, 2006 | 14.37 | 14.57 | 13.86 | 14.04 | 174,111 | -0.18(-1.29%) |
Jul 17, 2006 | 14.39 | 14.77 | 14.09 | 14.22 | 141,880 | -0.21(-1.47%) |
Jul 14, 2006 | 14.57 | 14.82 | 13.89 | 14.43 | 123,098 | -0.15(-1.06%) |
Jul 13, 2006 | 14.89 | 14.97 | 14.27 | 14.59 | 88,537 | -0.36(-2.39%) |
Jul 12, 2006 | 15.35 | 15.48 | 14.93 | 14.95 | 60,379 | -0.51(-3.32%) |
Jul 11, 2006 | 15.31 | 15.48 | 15.11 | 15.46 | 109,796 | +0.14(+0.88%) |
Jul 10, 2006 | 15.56 | 15.81 | 15.23 | 15.32 | 121,971 | -0.20(-1.31%) |
Jul 07, 2006 | 15.68 | 15.84 | 15.49 | 15.53 | 76,278 | -0.26(-1.65%) |
Jul 06, 2006 | 15.85 | 16.16 | 15.58 | 15.79 | 63,869 | -0.05(-0.31%) |
Jul 05, 2006 | 15.96 | 15.96 | 15.56 | 15.84 | 77,100 | -0.26(-1.62%) |
Jul 03, 2006 | 15.87 | 16.14 | 15.85 | 16.10 | 38,790 | +0.07(+0.42%) |
Jun 30, 2006 | 15.19 | 16.08 | 14.89 | 16.03 | 339,131 | +0.88(+5.81%) |
Jun 29, 2006 | 14.59 | 15.24 | 14.59 | 15.15 | 214,705 | +0.68(+4.68%) |
Jun 28, 2006 | 14.97 | 14.97 | 14.32 | 14.47 | 171,642 | -0.41(-2.73%) |
Jun 27, 2006 | 14.99 | 15.00 | 14.75 | 14.88 | 145,692 | -0.05(-0.32%) |
Jun 26, 2006 | 14.81 | 15.33 | 14.69 | 14.93 | 221,217 | +0.17(+1.18%) |
Jun 23, 2006 | 15.16 | 15.18 | 14.72 | 14.75 | 132,743 | -0.46(-3.05%) |
Jun 22, 2006 | 15.46 | 15.53 | 15.15 | 15.22 | 127,077 | -0.35(-2.24%) |
Jun 21, 2006 | 15.09 | 15.86 | 15.07 | 15.56 | 93,330 | +0.62(+4.14%) |
Jun 20, 2006 | 14.95 | 15.17 | 14.75 | 14.95 | 55,273 | +0.02(+0.13%) |
Jun 19, 2006 | 15.52 | 15.52 | 14.77 | 14.93 | 106,098 | -0.58(-3.74%) |
Jun 16, 2006 | 16.11 | 16.14 | 15.36 | 15.51 | 307,775 | -0.60(-3.72%) |
Jun 15, 2006 | 15.43 | 16.16 | 15.43 | 16.11 | 140,920 | +0.82(+5.38%) |
Jun 14, 2006 | 15.14 | 15.46 | 15.04 | 15.28 | 145,902 | +0.27(+1.80%) |
Jun 13, 2006 | 15.62 | 15.72 | 14.88 | 15.01 | 280,655 | -0.57(-3.66%) |
Jun 12, 2006 | 16.01 | 16.44 | 15.56 | 15.58 | 148,381 | -0.43(-2.66%) |
Jun 09, 2006 | 16.48 | 16.52 | 16.01 | 16.01 | 96,040 | -0.40(-2.42%) |
Jun 08, 2006 | 16.54 | 16.69 | 15.92 | 16.41 | 160,935 | -0.20(-1.22%) |
Jun 07, 2006 | 17.03 | 17.27 | 16.60 | 16.61 | 113,761 | -0.34(-2.00%) |
Jun 06, 2006 | 16.94 | 17.15 | 16.54 | 16.95 | 115,335 | +0.10(+0.57%) |
Jun 05, 2006 | 17.57 | 17.57 | 16.72 | 16.85 | 190,709 | -0.72(-4.07%) |
Jun 02, 2006 | 17.52 | 17.75 | 17.16 | 17.57 | 121,459 | +0.22(+1.28%) |