Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 13.55 | 13.55 | 13.51 | 13.53 | 28,286 | -0.02(-0.13%) |
Aug 30, 2006 | 13.56 | 13.56 | 13.51 | 13.54 | 31,680 | -0.00(-0.01%) |
Aug 29, 2006 | 13.53 | 13.55 | 13.46 | 13.55 | 13,577 | +0.01(+0.05%) |
Aug 28, 2006 | 13.47 | 13.55 | 13.47 | 13.54 | 11,880 | +0.07(+0.54%) |
Aug 25, 2006 | 13.46 | 13.47 | 13.44 | 13.47 | 14,708 | +0.01(+0.05%) |
Aug 24, 2006 | 13.47 | 13.48 | 13.43 | 13.46 | 13,577 | +0.01(+0.09%) |
Aug 23, 2006 | 13.47 | 13.48 | 13.42 | 13.45 | 678,866 | -0.04(-0.26%) |
Aug 22, 2006 | 13.51 | 13.51 | 13.47 | 13.48 | 16,405 | +0.01(+0.05%) |
Aug 21, 2006 | 13.51 | 13.51 | 13.47 | 13.47 | 14,708 | -0.04(-0.26%) |
Aug 18, 2006 | 13.48 | 13.51 | 13.46 | 13.51 | 17,537 | +0.08(+0.58%) |
Aug 17, 2006 | 13.43 | 13.49 | 13.43 | 13.43 | 10,182 | -0.01(-0.05%) |
Aug 16, 2006 | 13.43 | 13.44 | 13.39 | 13.44 | 14,708 | +0.09(+0.66%) |
Aug 15, 2006 | 13.34 | 13.35 | 13.31 | 13.35 | 17,537 | +0.14(+1.08%) |
Aug 14, 2006 | 13.22 | 13.28 | 13.20 | 13.21 | 10,748 | +0.02(+0.19%) |
Aug 11, 2006 | 13.17 | 13.18 | 13.12 | 13.18 | 19,234 | +0.01(+0.05%) |
Aug 10, 2006 | 13.12 | 13.20 | 13.12 | 13.18 | 10,182 | +0.02(+0.19%) |
Aug 09, 2006 | 13.31 | 13.31 | 13.15 | 13.15 | 5,657 | -0.09(-0.69%) |
Aug 08, 2006 | 13.30 | 13.30 | 13.24 | 13.24 | 379,033 | -0.01(-0.09%) |
Aug 07, 2006 | 13.29 | 13.29 | 13.26 | 13.26 | 59,966 | -0.03(-0.24%) |
Aug 04, 2006 | 13.39 | 13.39 | 13.28 | 13.29 | 18,103 | +0.00(+0.01%) |
Aug 03, 2006 | 13.22 | 13.32 | 13.22 | 13.29 | 7,920 | +0.04(+0.28%) |
Aug 02, 2006 | 13.25 | 13.28 | 13.21 | 13.25 | 31,680 | +0.04(+0.31%) |
Aug 01, 2006 | 13.18 | 13.21 | 13.14 | 13.21 | 17,537 | -0.04(-0.33%) |
Jul 31, 2006 | 13.21 | 13.26 | 13.21 | 13.25 | 18,668 | -0.01(-0.04%) |
Jul 28, 2006 | 13.27 | 13.27 | 13.26 | 13.26 | 13,577 | +0.15(+1.15%) |
Jul 27, 2006 | 13.22 | 13.22 | 13.09 | 13.11 | 23,760 | -0.02(-0.13%) |
Jul 26, 2006 | 13.07 | 13.12 | 13.07 | 13.12 | 7,354 | +0.08(+0.62%) |
Jul 25, 2006 | 13.04 | 13.04 | 13.04 | 13.04 | 1,697 | +0.01(+0.05%) |
Jul 24, 2006 | 12.89 | 13.04 | 12.89 | 13.04 | 10,182 | +0.20(+1.54%) |
Jul 21, 2006 | 12.90 | 12.90 | 12.83 | 12.84 | 9,051 | -0.07(-0.57%) |
Jul 20, 2006 | 13.00 | 13.00 | 12.91 | 12.91 | 3,960 | -0.06(-0.49%) |
Jul 19, 2006 | 12.94 | 13.00 | 12.94 | 12.98 | 13,011 | +0.28(+2.21%) |
Jul 18, 2006 | 12.68 | 12.70 | 12.68 | 12.70 | 6,788 | +0.00(+0.01%) |
Jul 17, 2006 | 12.70 | 12.71 | 12.68 | 12.69 | 13,577 | -0.02(-0.15%) |
Jul 14, 2006 | 12.77 | 12.77 | 12.67 | 12.71 | 20,931 | -0.07(-0.57%) |
Jul 13, 2006 | 12.87 | 12.87 | 12.77 | 12.79 | 35,640 | -0.14(-1.05%) |
Jul 12, 2006 | 13.02 | 13.04 | 12.92 | 12.92 | 13,577 | -0.08(-0.63%) |
Jul 11, 2006 | 13.02 | 13.02 | 12.95 | 13.00 | 12,445 | -0.02(-0.18%) |
Jul 10, 2006 | 13.06 | 13.07 | 13.00 | 13.03 | 14,143 | +0.06(+0.44%) |
Jul 07, 2006 | 13.03 | 13.04 | 12.97 | 12.97 | 39,034 | -0.06(-0.47%) |
Jul 06, 2006 | 13.02 | 13.07 | 13.02 | 13.03 | 6,222 | +0.05(+0.41%) |
Jul 05, 2006 | 12.97 | 12.98 | 12.97 | 12.98 | 3,960 | -0.06(-0.49%) |
Jul 03, 2006 | 12.99 | 13.04 | 12.97 | 13.04 | 7,354 | +0.10(+0.76%) |
Jun 30, 2006 | 12.97 | 12.97 | 12.94 | 12.94 | 5,091 | -0.02(-0.14%) |
Jun 29, 2006 | 12.75 | 12.96 | 12.75 | 12.96 | 9,617 | +0.27(+2.09%) |
Jun 28, 2006 | 12.68 | 12.70 | 12.64 | 12.70 | 6,788 | +0.05(+0.38%) |
Jun 27, 2006 | 12.66 | 12.67 | 12.65 | 12.65 | 2,262 | -0.04(-0.31%) |
Jun 26, 2006 | 12.67 | 12.69 | 12.67 | 12.69 | 16,405 | +0.04(+0.34%) |
Jun 23, 2006 | 12.62 | 12.69 | 12.62 | 12.64 | 35,640 | +0.01(+0.10%) |
Jun 22, 2006 | 12.63 | 12.66 | 12.61 | 12.63 | 6,788 | -0.04(-0.34%) |
Jun 21, 2006 | 12.59 | 12.73 | 12.59 | 12.67 | 16,971 | +0.09(+0.74%) |
Jun 20, 2006 | 12.64 | 12.64 | 12.58 | 12.58 | 3,394 | -0.02(-0.15%) |
Jun 19, 2006 | 12.70 | 12.70 | 12.55 | 12.60 | 14,143 | -0.08(-0.63%) |
Jun 16, 2006 | 12.70 | 12.71 | 12.65 | 12.68 | 12,445 | -0.08(-0.64%) |
Jun 15, 2006 | 12.65 | 12.77 | 12.62 | 12.76 | 26,588 | +0.31(+2.48%) |
Jun 14, 2006 | 12.48 | 12.50 | 12.43 | 12.45 | 33,377 | -0.00(-0.03%) |
Jun 13, 2006 | 12.58 | 12.66 | 12.43 | 12.45 | 47,520 | -0.18(-1.40%) |
Jun 12, 2006 | 12.76 | 12.76 | 12.61 | 12.63 | 31,114 | -0.14(-1.12%) |
Jun 09, 2006 | 12.81 | 12.83 | 12.76 | 12.77 | 38,469 | -0.04(-0.32%) |
Jun 08, 2006 | 12.71 | 12.82 | 12.61 | 12.82 | 681,129 | +0.01(+0.05%) |
Jun 07, 2006 | 12.89 | 12.94 | 12.81 | 12.81 | 14,143 | -0.04(-0.34%) |
Jun 06, 2006 | 12.89 | 12.89 | 12.80 | 12.85 | 13,577 | -0.05(-0.41%) |
Jun 05, 2006 | 13.09 | 13.09 | 12.91 | 12.91 | 29,983 | -0.20(-1.50%) |
Jun 02, 2006 | 13.13 | 13.13 | 13.07 | 13.10 | 11,880 | +0.05(+0.41%) |