Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 13.33 | 13.43 | 13.18 | 13.29 | 15,932 | +0.06(+0.42%) |
Aug 30, 2006 | 13.34 | 13.38 | 12.79 | 13.23 | 18,848 | -0.02(-0.14%) |
Aug 29, 2006 | 13.10 | 13.31 | 12.88 | 13.25 | 11,338 | +0.22(+1.68%) |
Aug 28, 2006 | 12.71 | 13.03 | 12.59 | 13.03 | 14,681 | +0.42(+3.37%) |
Aug 25, 2006 | 12.48 | 12.70 | 12.48 | 12.61 | 13,620 | +0.11(+0.85%) |
Aug 24, 2006 | 12.69 | 12.77 | 12.49 | 12.50 | 15,807 | -0.20(-1.57%) |
Aug 23, 2006 | 12.80 | 12.90 | 12.64 | 12.70 | 27,080 | -0.24(-1.88%) |
Aug 22, 2006 | 13.08 | 13.08 | 12.79 | 12.94 | 11,309 | -0.14(-1.10%) |
Aug 21, 2006 | 13.38 | 13.38 | 13.09 | 13.09 | 26,891 | -0.39(-2.87%) |
Aug 18, 2006 | 13.50 | 13.50 | 13.34 | 13.48 | 41,146 | +0.12(+0.94%) |
Aug 17, 2006 | 13.39 | 13.44 | 13.31 | 13.35 | 18,185 | -0.12(-0.88%) |
Aug 16, 2006 | 13.41 | 13.50 | 13.24 | 13.47 | 6,266 | +0.19(+1.46%) |
Aug 15, 2006 | 12.88 | 13.29 | 12.88 | 13.28 | 21,878 | +0.59(+4.62%) |
Aug 14, 2006 | 13.13 | 13.13 | 12.59 | 12.69 | 8,510 | -0.26(-1.98%) |
Aug 11, 2006 | 13.39 | 13.54 | 12.84 | 12.94 | 8,339 | -0.54(-3.98%) |
Aug 10, 2006 | 12.80 | 13.61 | 12.79 | 13.48 | 34,075 | +0.54(+4.15%) |
Aug 09, 2006 | 13.39 | 13.42 | 12.86 | 12.94 | 12,056 | -0.28(-2.12%) |
Aug 08, 2006 | 13.36 | 13.53 | 13.12 | 13.23 | 21,242 | -0.07(-0.56%) |
Aug 07, 2006 | 13.39 | 13.45 | 13.18 | 13.30 | 57,072 | -0.22(-1.66%) |
Aug 04, 2006 | 13.95 | 14.04 | 13.31 | 13.53 | 15,216 | -0.23(-1.68%) |
Aug 03, 2006 | 13.71 | 13.76 | 13.49 | 13.76 | 19,933 | +0.03(+0.23%) |
Aug 02, 2006 | 13.91 | 13.91 | 13.61 | 13.72 | 26,239 | -0.12(-0.86%) |
Aug 01, 2006 | 14.31 | 14.31 | 13.76 | 13.84 | 6,548 | -0.61(-4.19%) |
Jul 31, 2006 | 14.58 | 14.65 | 14.42 | 14.45 | 12,825 | -0.22(-1.53%) |
Jul 28, 2006 | 14.76 | 15.11 | 14.67 | 14.67 | 22,823 | +0.39(+2.71%) |
Jul 27, 2006 | 14.80 | 14.80 | 14.29 | 14.29 | 11,912 | -0.52(-3.50%) |
Jul 26, 2006 | 13.79 | 14.96 | 13.54 | 14.80 | 20,090 | +0.52(+3.63%) |
Jul 25, 2006 | 13.69 | 14.45 | 13.69 | 14.29 | 18,715 | +0.77(+5.73%) |
Jul 24, 2006 | 13.31 | 13.61 | 13.21 | 13.51 | 41,509 | +0.36(+2.75%) |
Jul 21, 2006 | 13.38 | 13.41 | 12.89 | 13.15 | 24,134 | -0.36(-2.68%) |
Jul 20, 2006 | 13.76 | 13.81 | 13.43 | 13.51 | 9,334 | -0.37(-2.70%) |
Jul 19, 2006 | 13.28 | 13.91 | 13.27 | 13.89 | 11,225 | +0.61(+4.56%) |
Jul 18, 2006 | 13.43 | 13.86 | 13.11 | 13.28 | 31,087 | -0.05(-0.37%) |
Jul 17, 2006 | 13.63 | 13.63 | 13.25 | 13.33 | 33,968 | -0.25(-1.84%) |
Jul 14, 2006 | 13.22 | 13.73 | 13.22 | 13.58 | 18,600 | -0.03(-0.23%) |
Jul 13, 2006 | 13.39 | 13.82 | 13.39 | 13.61 | 23,062 | -0.01(-0.09%) |
Jul 12, 2006 | 14.12 | 14.26 | 13.62 | 13.62 | 15,805 | -0.69(-4.80%) |
Jul 11, 2006 | 14.50 | 14.57 | 14.20 | 14.31 | 31,406 | -0.23(-1.59%) |
Jul 10, 2006 | 14.42 | 14.60 | 14.37 | 14.54 | 9,079 | +0.01(+0.04%) |
Jul 07, 2006 | 14.46 | 14.56 | 14.41 | 14.54 | 10,238 | -0.03(-0.21%) |
Jul 06, 2006 | 14.46 | 14.60 | 14.46 | 14.57 | 6,131 | +0.06(+0.39%) |
Jul 05, 2006 | 14.30 | 14.77 | 14.29 | 14.51 | 36,482 | +0.00(+0.00%) |
Jul 03, 2006 | 14.36 | 14.51 | 14.28 | 14.51 | 16,153 | +0.02(+0.13%) |
Jun 30, 2006 | 13.90 | 14.64 | 13.61 | 14.49 | 228,795 | +0.45(+3.20%) |
Jun 29, 2006 | 13.85 | 14.16 | 13.72 | 14.04 | 41,176 | +0.27(+1.99%) |
Jun 28, 2006 | 13.48 | 13.79 | 13.34 | 13.77 | 13,017 | +0.22(+1.66%) |
Jun 27, 2006 | 13.61 | 13.77 | 13.49 | 13.54 | 8,009 | -0.13(-0.96%) |
Jun 26, 2006 | 13.05 | 13.74 | 13.05 | 13.67 | 44,220 | +0.53(+4.04%) |
Jun 23, 2006 | 13.33 | 13.48 | 13.14 | 13.14 | 13,344 | -0.31(-2.32%) |
Jun 22, 2006 | 13.61 | 13.77 | 13.26 | 13.46 | 5,139 | -0.29(-2.13%) |
Jun 21, 2006 | 13.26 | 13.75 | 13.26 | 13.75 | 8,371 | +0.42(+3.14%) |
Jun 20, 2006 | 13.50 | 13.61 | 13.29 | 13.33 | 19,713 | -0.16(-1.16%) |
Jun 19, 2006 | 13.46 | 13.53 | 13.26 | 13.49 | 16,316 | +0.04(+0.28%) |
Jun 16, 2006 | 13.58 | 13.62 | 13.30 | 13.45 | 131,161 | -0.19(-1.42%) |
Jun 15, 2006 | 13.47 | 13.74 | 13.36 | 13.64 | 16,645 | +0.37(+2.77%) |
Jun 14, 2006 | 13.42 | 13.46 | 13.11 | 13.28 | 25,302 | -0.18(-1.35%) |
Jun 13, 2006 | 13.51 | 13.57 | 13.09 | 13.46 | 10,313 | +0.12(+0.89%) |
Jun 12, 2006 | 13.11 | 13.51 | 13.11 | 13.34 | 22,020 | +0.06(+0.47%) |
Jun 09, 2006 | 13.48 | 13.48 | 13.23 | 13.28 | 2,614 | +0.06(+0.42%) |
Jun 08, 2006 | 13.28 | 13.28 | 12.93 | 13.22 | 4,764 | +0.01(+0.09%) |
Jun 07, 2006 | 12.88 | 13.21 | 12.84 | 13.21 | 7,278 | +0.46(+3.62%) |
Jun 06, 2006 | 12.95 | 13.01 | 12.74 | 12.74 | 15,299 | -0.12(-0.92%) |
Jun 05, 2006 | 13.04 | 13.17 | 12.80 | 12.86 | 19,726 | -0.32(-2.41%) |
Jun 02, 2006 | 13.19 | 13.24 | 12.95 | 13.18 | 8,756 | +0.22(+1.68%) |