Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 12.12 | 12.39 | 12.08 | 12.20 | 699,485 | +0.05(+0.41%) |
Aug 30, 2006 | 12.02 | 12.16 | 11.93 | 12.15 | 605,215 | +0.12(+0.98%) |
Aug 29, 2006 | 11.72 | 12.06 | 11.60 | 12.03 | 960,262 | +0.35(+2.97%) |
Aug 28, 2006 | 11.87 | 11.94 | 11.63 | 11.69 | 836,034 | -0.22(-1.88%) |
Aug 25, 2006 | 11.88 | 11.97 | 11.83 | 11.91 | 579,462 | -0.06(-0.52%) |
Aug 24, 2006 | 12.34 | 12.35 | 11.86 | 11.97 | 1,061,597 | -0.32(-2.62%) |
Aug 23, 2006 | 12.44 | 12.48 | 12.18 | 12.30 | 703,125 | -0.12(-1.00%) |
Aug 22, 2006 | 12.28 | 12.62 | 12.23 | 12.42 | 863,914 | +0.13(+1.06%) |
Aug 21, 2006 | 12.21 | 12.39 | 12.14 | 12.29 | 527,265 | +0.00(+0.00%) |
Aug 18, 2006 | 12.25 | 12.33 | 12.10 | 12.29 | 712,118 | +0.06(+0.51%) |
Aug 17, 2006 | 11.95 | 12.39 | 11.95 | 12.23 | 701,524 | +0.19(+1.60%) |
Aug 16, 2006 | 11.87 | 12.07 | 11.72 | 12.03 | 632,092 | +0.25(+2.10%) |
Aug 15, 2006 | 11.76 | 11.85 | 11.68 | 11.79 | 677,923 | +0.18(+1.55%) |
Aug 14, 2006 | 11.92 | 11.92 | 11.56 | 11.61 | 755,736 | -0.16(-1.37%) |
Aug 11, 2006 | 12.10 | 12.10 | 11.67 | 11.77 | 505,408 | -0.32(-2.67%) |
Aug 10, 2006 | 11.90 | 12.17 | 11.68 | 12.09 | 708,046 | +0.12(+1.04%) |
Aug 09, 2006 | 12.48 | 12.68 | 11.93 | 11.97 | 1,243,724 | -0.31(-2.53%) |
Aug 08, 2006 | 12.25 | 12.38 | 12.11 | 12.28 | 925,449 | +0.02(+0.20%) |
Aug 07, 2006 | 12.16 | 12.31 | 12.03 | 12.25 | 657,431 | +0.09(+0.77%) |
Aug 04, 2006 | 12.34 | 12.48 | 12.00 | 12.16 | 910,599 | -0.10(-0.81%) |
Aug 03, 2006 | 11.86 | 12.28 | 11.72 | 12.26 | 1,140,688 | +0.35(+2.97%) |
Aug 02, 2006 | 11.90 | 12.10 | 11.79 | 11.90 | 825,821 | +0.02(+0.16%) |
Aug 01, 2006 | 12.07 | 12.07 | 11.65 | 11.89 | 1,397,710 | -0.12(-0.98%) |
Jul 31, 2006 | 11.68 | 12.12 | 11.48 | 12.00 | 1,879,355 | +0.37(+3.20%) |
Jul 28, 2006 | 10.70 | 11.78 | 10.50 | 11.63 | 4,052,323 | +0.29(+2.57%) |
Jul 27, 2006 | 11.56 | 11.79 | 11.27 | 11.34 | 1,803,081 | -0.11(-0.92%) |
Jul 26, 2006 | 11.67 | 11.84 | 11.41 | 11.45 | 1,363,426 | -0.31(-2.64%) |
Jul 25, 2006 | 11.81 | 12.11 | 11.67 | 11.76 | 1,033,288 | -0.09(-0.78%) |
Jul 24, 2006 | 11.61 | 11.92 | 11.48 | 11.85 | 438,327 | +0.28(+2.41%) |
Jul 21, 2006 | 11.72 | 11.73 | 11.25 | 11.57 | 489,477 | -0.22(-1.84%) |
Jul 20, 2006 | 12.01 | 12.22 | 11.79 | 11.79 | 417,066 | -0.22(-1.81%) |
Jul 19, 2006 | 11.92 | 12.25 | 11.85 | 12.00 | 480,779 | +0.09(+0.78%) |
Jul 18, 2006 | 11.74 | 11.95 | 11.48 | 11.91 | 1,393,027 | +0.20(+1.75%) |
Jul 17, 2006 | 11.70 | 12.02 | 11.64 | 11.71 | 514,905 | -0.03(-0.26%) |
Jul 14, 2006 | 11.87 | 11.94 | 11.59 | 11.74 | 552,048 | -0.17(-1.46%) |
Jul 13, 2006 | 12.10 | 12.22 | 11.85 | 11.91 | 769,994 | -0.27(-2.19%) |
Jul 12, 2006 | 12.66 | 12.68 | 12.15 | 12.18 | 470,550 | -0.45(-3.54%) |
Jul 11, 2006 | 12.29 | 12.70 | 12.27 | 12.62 | 977,882 | +0.22(+1.80%) |
Jul 10, 2006 | 12.72 | 12.79 | 12.13 | 12.40 | 804,639 | -0.36(-2.82%) |
Jul 07, 2006 | 12.69 | 12.90 | 12.51 | 12.76 | 755,494 | +0.00(+0.00%) |
Jul 06, 2006 | 12.71 | 12.93 | 12.60 | 12.76 | 922,359 | +0.04(+0.34%) |
Jul 05, 2006 | 12.86 | 12.87 | 12.57 | 12.72 | 1,304,646 | -0.32(-2.47%) |
Jul 03, 2006 | 13.37 | 13.42 | 12.99 | 13.04 | 544,561 | -0.39(-2.91%) |
Jun 30, 2006 | 13.35 | 13.51 | 13.11 | 13.43 | 961,293 | +0.07(+0.56%) |
Jun 29, 2006 | 13.03 | 13.39 | 13.03 | 13.36 | 1,674,223 | +0.33(+2.52%) |
Jun 28, 2006 | 13.67 | 13.77 | 12.83 | 13.03 | 8,307,131 | -1.65(-11.24%) |
Jun 27, 2006 | 14.91 | 14.97 | 14.56 | 14.68 | 1,256,558 | -0.25(-1.66%) |
Jun 26, 2006 | 15.07 | 15.14 | 14.78 | 14.93 | 533,733 | -0.11(-0.74%) |
Jun 23, 2006 | 14.93 | 15.11 | 14.77 | 15.04 | 819,621 | +0.04(+0.25%) |
Jun 22, 2006 | 14.68 | 15.00 | 14.68 | 15.00 | 1,370,622 | +0.24(+1.60%) |
Jun 21, 2006 | 14.08 | 14.80 | 14.08 | 14.76 | 1,182,514 | +0.69(+4.94%) |
Jun 20, 2006 | 14.20 | 14.20 | 13.82 | 14.07 | 745,127 | -0.09(-0.66%) |
Jun 19, 2006 | 14.50 | 14.67 | 13.96 | 14.16 | 824,276 | -0.42(-2.89%) |
Jun 16, 2006 | 14.54 | 14.67 | 14.33 | 14.58 | 1,382,859 | -0.01(-0.04%) |
Jun 15, 2006 | 13.97 | 14.64 | 13.86 | 14.59 | 1,176,229 | +0.79(+5.71%) |
Jun 14, 2006 | 13.83 | 14.06 | 13.65 | 13.80 | 938,730 | -0.01(-0.09%) |
Jun 13, 2006 | 13.62 | 14.13 | 13.62 | 13.82 | 1,320,766 | +0.20(+1.50%) |
Jun 12, 2006 | 14.46 | 14.46 | 13.52 | 13.61 | 1,807,401 | -0.78(-5.39%) |
Jun 09, 2006 | 14.27 | 14.70 | 14.26 | 14.39 | 992,371 | +0.17(+1.18%) |
Jun 08, 2006 | 14.24 | 14.30 | 13.65 | 14.22 | 1,285,081 | -0.11(-0.78%) |
Jun 07, 2006 | 14.46 | 14.66 | 14.12 | 14.33 | 805,440 | -0.14(-0.94%) |
Jun 06, 2006 | 14.94 | 15.04 | 14.31 | 14.47 | 1,271,245 | -0.47(-3.12%) |
Jun 05, 2006 | 15.44 | 15.44 | 14.84 | 14.93 | 1,294,632 | -0.47(-3.06%) |
Jun 02, 2006 | 15.38 | 15.75 | 15.27 | 15.40 | 2,511,127 | +0.14(+0.89%) |