Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 15.04 | 15.19 | 14.91 | 15.08 | 482,147 | +0.13(+0.84%) |
Aug 30, 2006 | 14.67 | 15.23 | 14.50 | 14.96 | 341,675 | +0.26(+1.78%) |
Aug 29, 2006 | 14.34 | 14.73 | 14.25 | 14.69 | 276,645 | +0.35(+2.41%) |
Aug 28, 2006 | 14.24 | 14.47 | 14.24 | 14.35 | 163,714 | +0.09(+0.63%) |
Aug 25, 2006 | 14.19 | 14.46 | 14.19 | 14.26 | 191,006 | +0.03(+0.21%) |
Aug 24, 2006 | 14.21 | 14.30 | 13.93 | 14.23 | 254,034 | +0.02(+0.13%) |
Aug 23, 2006 | 14.17 | 14.35 | 14.02 | 14.21 | 405,095 | +0.10(+0.68%) |
Aug 22, 2006 | 14.30 | 14.33 | 14.00 | 14.12 | 183,683 | -0.14(-1.00%) |
Aug 21, 2006 | 14.58 | 14.58 | 14.09 | 14.26 | 189,652 | -0.39(-2.68%) |
Aug 18, 2006 | 14.71 | 14.83 | 14.35 | 14.65 | 157,288 | +0.00(+0.00%) |
Aug 17, 2006 | 14.30 | 14.65 | 14.22 | 14.65 | 224,069 | +0.29(+1.99%) |
Aug 16, 2006 | 14.29 | 14.38 | 14.03 | 14.37 | 170,388 | +0.13(+0.92%) |
Aug 15, 2006 | 14.00 | 14.24 | 13.97 | 14.24 | 186,487 | +0.27(+1.92%) |
Aug 14, 2006 | 13.71 | 14.06 | 13.52 | 13.97 | 215,726 | +0.37(+2.72%) |
Aug 11, 2006 | 13.59 | 13.69 | 13.54 | 13.60 | 132,815 | -0.05(-0.39%) |
Aug 10, 2006 | 13.21 | 13.77 | 13.13 | 13.65 | 181,395 | +0.34(+2.55%) |
Aug 09, 2006 | 13.52 | 13.69 | 13.30 | 13.31 | 251,962 | -0.11(-0.84%) |
Aug 08, 2006 | 13.55 | 13.79 | 13.36 | 13.43 | 307,872 | -0.10(-0.75%) |
Aug 07, 2006 | 13.46 | 13.54 | 13.34 | 13.53 | 182,558 | -0.02(-0.18%) |
Aug 04, 2006 | 13.77 | 14.12 | 13.35 | 13.55 | 273,430 | -0.14(-1.04%) |
Aug 03, 2006 | 13.32 | 13.93 | 13.23 | 13.69 | 433,342 | +0.28(+2.09%) |
Aug 02, 2006 | 13.32 | 13.55 | 13.28 | 13.41 | 332,082 | +0.11(+0.85%) |
Aug 01, 2006 | 13.50 | 13.50 | 13.25 | 13.30 | 307,189 | -0.18(-1.33%) |
Jul 31, 2006 | 13.40 | 13.54 | 13.16 | 13.48 | 617,214 | -0.06(-0.44%) |
Jul 28, 2006 | 13.29 | 13.64 | 13.23 | 13.54 | 496,525 | +0.29(+2.16%) |
Jul 27, 2006 | 13.21 | 13.42 | 13.10 | 13.25 | 320,680 | +0.14(+1.09%) |
Jul 26, 2006 | 12.76 | 13.22 | 12.76 | 13.11 | 264,191 | +0.09(+0.69%) |
Jul 25, 2006 | 12.75 | 13.07 | 12.70 | 13.02 | 336,793 | +0.29(+2.29%) |
Jul 24, 2006 | 12.40 | 12.83 | 12.42 | 12.73 | 253,337 | +0.33(+2.69%) |
Jul 21, 2006 | 12.49 | 12.53 | 12.25 | 12.40 | 379,188 | -0.17(-1.37%) |
Jul 20, 2006 | 12.89 | 12.89 | 12.50 | 12.57 | 305,684 | -0.26(-2.04%) |
Jul 19, 2006 | 12.34 | 12.87 | 12.28 | 12.83 | 297,690 | +0.45(+3.66%) |
Jul 18, 2006 | 12.48 | 12.56 | 12.13 | 12.38 | 328,286 | -0.04(-0.33%) |
Jul 17, 2006 | 12.44 | 12.57 | 12.39 | 12.42 | 163,955 | -0.02(-0.14%) |
Jul 14, 2006 | 12.64 | 12.65 | 12.44 | 12.44 | 257,020 | -0.26(-2.02%) |
Jul 13, 2006 | 12.88 | 12.96 | 12.61 | 12.69 | 287,003 | -0.24(-1.84%) |
Jul 12, 2006 | 12.97 | 13.03 | 12.84 | 12.93 | 390,742 | -0.10(-0.73%) |
Jul 11, 2006 | 12.83 | 13.05 | 12.56 | 13.03 | 715,783 | +0.08(+0.60%) |
Jul 10, 2006 | 13.33 | 13.33 | 12.69 | 12.95 | 807,564 | -0.28(-2.12%) |
Jul 07, 2006 | 13.56 | 13.62 | 13.16 | 13.23 | 536,961 | -0.42(-3.10%) |
Jul 06, 2006 | 13.85 | 14.04 | 13.46 | 13.65 | 346,122 | -0.17(-1.21%) |
Jul 05, 2006 | 13.84 | 13.90 | 13.68 | 13.82 | 285,083 | -0.15(-1.07%) |
Jul 03, 2006 | 13.88 | 14.10 | 13.88 | 13.97 | 172,483 | +0.02(+0.17%) |
Jun 30, 2006 | 13.68 | 13.94 | 13.68 | 13.94 | 2,158,887 | +0.29(+2.09%) |
Jun 29, 2006 | 13.28 | 13.66 | 13.22 | 13.66 | 450,948 | +0.46(+3.52%) |
Jun 28, 2006 | 13.34 | 13.45 | 13.15 | 13.19 | 625,344 | -0.06(-0.45%) |
Jun 27, 2006 | 13.45 | 13.46 | 13.09 | 13.25 | 931,291 | -0.15(-1.11%) |
Jun 26, 2006 | 13.40 | 13.43 | 13.35 | 13.40 | 378,756 | +0.04(+0.31%) |
Jun 23, 2006 | 13.32 | 13.44 | 13.12 | 13.36 | 532,952 | -0.03(-0.22%) |
Jun 22, 2006 | 13.27 | 13.47 | 13.26 | 13.39 | 683,711 | +0.02(+0.18%) |
Jun 21, 2006 | 13.23 | 13.56 | 13.23 | 13.37 | 785,017 | +0.14(+1.04%) |
Jun 20, 2006 | 13.13 | 13.50 | 12.59 | 13.23 | 1,344,998 | -0.42(-3.06%) |
Jun 19, 2006 | 13.85 | 13.85 | 13.47 | 13.65 | 564,535 | -0.18(-1.29%) |
Jun 16, 2006 | 13.36 | 13.90 | 13.33 | 13.82 | 1,583,062 | +0.45(+3.34%) |
Jun 15, 2006 | 13.21 | 13.68 | 13.21 | 13.38 | 755,458 | +0.23(+1.72%) |
Jun 14, 2006 | 13.06 | 13.17 | 12.75 | 13.15 | 2,154,258 | +0.07(+0.50%) |
Jun 13, 2006 | 13.65 | 13.97 | 13.03 | 13.09 | 1,912,515 | -0.60(-4.35%) |
Jun 12, 2006 | 13.87 | 13.93 | 13.62 | 13.68 | 567,670 | -0.23(-1.67%) |
Jun 09, 2006 | 14.13 | 14.18 | 13.86 | 13.91 | 489,559 | -0.22(-1.56%) |
Jun 08, 2006 | 13.67 | 14.22 | 13.55 | 14.13 | 849,362 | +0.37(+2.68%) |
Jun 07, 2006 | 14.18 | 14.21 | 13.69 | 13.77 | 462,068 | -0.38(-2.69%) |
Jun 06, 2006 | 14.07 | 14.24 | 13.98 | 14.15 | 348,877 | +0.05(+0.38%) |
Jun 05, 2006 | 14.50 | 14.54 | 14.07 | 14.09 | 487,877 | -0.46(-3.19%) |
Jun 02, 2006 | 14.57 | 14.96 | 14.33 | 14.56 | 479,214 | +0.29(+2.05%) |