Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 11.84 | 11.92 | 11.70 | 11.76 | 5,000,596 | -0.14(-1.21%) |
Aug 30, 2006 | 12.11 | 12.20 | 11.86 | 11.90 | 5,782,791 | -0.07(-0.59%) |
Aug 29, 2006 | 11.67 | 11.98 | 11.66 | 11.97 | 5,027,204 | +0.33(+2.79%) |
Aug 28, 2006 | 11.42 | 11.68 | 11.42 | 11.65 | 3,693,946 | +0.21(+1.82%) |
Aug 25, 2006 | 11.52 | 11.62 | 11.38 | 11.44 | 3,708,051 | -0.12(-1.03%) |
Aug 24, 2006 | 11.46 | 11.65 | 11.46 | 11.56 | 3,543,598 | +0.17(+1.52%) |
Aug 23, 2006 | 11.46 | 11.55 | 11.35 | 11.38 | 3,651,310 | -0.06(-0.48%) |
Aug 22, 2006 | 11.57 | 11.65 | 11.43 | 11.44 | 3,525,005 | -0.20(-1.73%) |
Aug 21, 2006 | 11.57 | 11.71 | 11.55 | 11.64 | 2,183,733 | +0.03(+0.23%) |
Aug 18, 2006 | 11.50 | 11.61 | 11.44 | 11.61 | 3,020,425 | +0.11(+0.94%) |
Aug 17, 2006 | 11.34 | 11.60 | 11.34 | 11.51 | 3,388,442 | +0.08(+0.71%) |
Aug 16, 2006 | 11.11 | 11.44 | 11.08 | 11.43 | 3,793,323 | +0.39(+3.54%) |
Aug 15, 2006 | 11.01 | 11.10 | 10.94 | 11.03 | 4,154,608 | +0.12(+1.07%) |
Aug 14, 2006 | 11.12 | 11.18 | 10.89 | 10.92 | 5,489,468 | -0.10(-0.89%) |
Aug 11, 2006 | 11.21 | 11.32 | 10.93 | 11.02 | 4,319,702 | -0.28(-2.49%) |
Aug 10, 2006 | 11.09 | 11.34 | 11.09 | 11.30 | 4,395,036 | +0.13(+1.14%) |
Aug 09, 2006 | 11.20 | 11.35 | 11.16 | 11.17 | 6,156,577 | -0.01(-0.06%) |
Aug 08, 2006 | 11.04 | 11.23 | 11.03 | 11.18 | 5,877,680 | +0.19(+1.70%) |
Aug 07, 2006 | 10.87 | 11.08 | 10.78 | 10.99 | 5,771,892 | +0.07(+0.63%) |
Aug 04, 2006 | 10.70 | 10.97 | 10.69 | 10.92 | 4,521,342 | +0.31(+2.96%) |
Aug 03, 2006 | 10.45 | 10.87 | 10.44 | 10.61 | 5,741,758 | -0.01(-0.08%) |
Aug 02, 2006 | 10.55 | 11.00 | 10.54 | 10.62 | 15,710,573 | +0.98(+10.19%) |
Aug 01, 2006 | 9.488 | 9.664 | 9.467 | 9.635 | 6,190,879 | +0.15(+1.55%) |
Jul 31, 2006 | 9.571 | 9.722 | 9.470 | 9.488 | 15,805,783 | -0.04(-0.44%) |
Jul 28, 2006 | 9.733 | 9.868 | 9.474 | 9.530 | 12,223,716 | -0.39(-3.96%) |
Jul 27, 2006 | 10.24 | 10.19 | 9.826 | 9.923 | 10,710,939 | -0.91(-8.41%) |
Jul 26, 2006 | 10.89 | 10.94 | 10.77 | 10.83 | 2,183,092 | -0.08(-0.73%) |
Jul 25, 2006 | 10.80 | 10.97 | 10.77 | 10.91 | 2,341,455 | +0.14(+1.25%) |
Jul 24, 2006 | 10.70 | 10.88 | 10.68 | 10.78 | 2,415,827 | +0.15(+1.41%) |
Jul 21, 2006 | 10.66 | 10.76 | 10.51 | 10.63 | 2,944,770 | -0.03(-0.25%) |
Jul 20, 2006 | 10.78 | 10.79 | 10.65 | 10.66 | 2,227,972 | -0.10(-0.89%) |
Jul 19, 2006 | 10.50 | 10.84 | 10.49 | 10.75 | 4,614,628 | +0.38(+3.67%) |
Jul 18, 2006 | 10.35 | 10.60 | 10.25 | 10.37 | 4,689,962 | -0.12(-1.15%) |
Jul 17, 2006 | 10.48 | 10.66 | 10.42 | 10.49 | 2,508,793 | -0.01(-0.14%) |
Jul 14, 2006 | 10.71 | 10.74 | 10.41 | 10.51 | 3,608,033 | -0.24(-2.25%) |
Jul 13, 2006 | 10.56 | 10.79 | 10.55 | 10.75 | 4,727,149 | +0.19(+1.75%) |
Jul 12, 2006 | 10.60 | 10.69 | 10.50 | 10.56 | 3,480,446 | -0.05(-0.50%) |
Jul 11, 2006 | 10.51 | 10.66 | 10.49 | 10.62 | 5,148,059 | +0.09(+0.81%) |
Jul 10, 2006 | 10.44 | 10.58 | 10.40 | 10.53 | 2,962,081 | +0.17(+1.68%) |
Jul 07, 2006 | 10.33 | 10.39 | 10.27 | 10.36 | 2,909,508 | -0.03(-0.31%) |
Jul 06, 2006 | 10.31 | 10.45 | 10.31 | 10.39 | 4,891,922 | +0.07(+0.72%) |
Jul 05, 2006 | 10.27 | 10.40 | 10.26 | 10.31 | 4,573,915 | -0.04(-0.41%) |
Jul 03, 2006 | 10.33 | 10.38 | 10.25 | 10.36 | 1,795,521 | +0.11(+1.12%) |
Jun 30, 2006 | 10.04 | 10.40 | 10.04 | 10.24 | 6,020,335 | +0.23(+2.34%) |
Jun 29, 2006 | 9.665 | 10.04 | 9.659 | 10.01 | 6,016,167 | +0.48(+5.03%) |
Jun 28, 2006 | 9.645 | 9.694 | 9.306 | 9.530 | 5,154,471 | -0.09(-0.93%) |
Jun 27, 2006 | 9.731 | 9.795 | 9.584 | 9.619 | 3,125,573 | -0.11(-1.14%) |
Jun 26, 2006 | 9.753 | 9.800 | 9.704 | 9.731 | 2,905,661 | -0.06(-0.61%) |
Jun 23, 2006 | 9.670 | 9.897 | 9.670 | 9.790 | 4,275,463 | +0.20(+2.07%) |
Jun 22, 2006 | 9.539 | 9.712 | 9.533 | 9.591 | 2,688,954 | +0.00(+0.00%) |
Jun 21, 2006 | 9.462 | 9.635 | 9.458 | 9.591 | 2,962,081 | +0.11(+1.20%) |
Jun 20, 2006 | 9.717 | 9.769 | 9.446 | 9.478 | 4,571,351 | -0.28(-2.83%) |
Jun 19, 2006 | 9.743 | 9.864 | 9.696 | 9.753 | 5,680,208 | +0.04(+0.37%) |
Jun 16, 2006 | 9.452 | 9.783 | 9.452 | 9.717 | 7,056,743 | +0.23(+2.47%) |
Jun 15, 2006 | 9.325 | 9.502 | 9.265 | 9.483 | 4,180,895 | +0.19(+2.04%) |
Jun 14, 2006 | 9.431 | 9.512 | 9.208 | 9.294 | 4,876,856 | -0.16(-1.70%) |
Jun 13, 2006 | 9.514 | 9.816 | 9.429 | 9.455 | 7,147,785 | +0.04(+0.41%) |
Jun 12, 2006 | 9.785 | 9.841 | 9.376 | 9.417 | 6,231,591 | -0.43(-4.37%) |
Jun 09, 2006 | 9.841 | 9.940 | 9.810 | 9.847 | 4,271,616 | -0.00(-0.02%) |
Jun 08, 2006 | 9.854 | 9.915 | 9.736 | 9.849 | 5,671,553 | -0.01(-0.05%) |
Jun 07, 2006 | 9.759 | 9.936 | 9.714 | 9.854 | 4,547,949 | +0.10(+0.98%) |
Jun 06, 2006 | 9.779 | 9.877 | 9.680 | 9.759 | 3,753,893 | +0.06(+0.57%) |
Jun 05, 2006 | 10.07 | 10.07 | 9.704 | 9.704 | 6,201,778 | -0.43(-4.23%) |
Jun 02, 2006 | 10.10 | 10.25 | 10.02 | 10.13 | 5,237,499 | +0.03(+0.25%) |