Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 15.06 | 15.13 | 14.97 | 14.97 | 978,191 | -0.10(-0.67%) |
Aug 30, 2006 | 15.00 | 15.09 | 14.94 | 15.07 | 438,858 | +0.07(+0.44%) |
Aug 29, 2006 | 14.98 | 15.02 | 14.78 | 15.00 | 474,478 | +0.04(+0.26%) |
Aug 28, 2006 | 14.88 | 15.00 | 14.81 | 14.97 | 310,830 | +0.07(+0.46%) |
Aug 25, 2006 | 14.90 | 14.97 | 14.79 | 14.90 | 428,441 | -0.01(-0.04%) |
Aug 24, 2006 | 14.95 | 15.00 | 14.82 | 14.90 | 543,701 | -0.02(-0.14%) |
Aug 23, 2006 | 15.21 | 15.21 | 14.83 | 14.92 | 372,996 | -0.28(-1.86%) |
Aug 22, 2006 | 15.21 | 15.21 | 15.13 | 15.21 | 242,615 | -0.01(-0.08%) |
Aug 21, 2006 | 15.39 | 15.39 | 15.18 | 15.22 | 305,453 | -0.16(-1.06%) |
Aug 18, 2006 | 15.31 | 15.40 | 15.22 | 15.38 | 558,150 | +0.14(+0.94%) |
Aug 17, 2006 | 15.22 | 15.27 | 15.19 | 15.24 | 224,469 | +0.00(+0.00%) |
Aug 16, 2006 | 15.12 | 15.25 | 15.08 | 15.24 | 390,134 | +0.18(+1.23%) |
Aug 15, 2006 | 15.00 | 15.15 | 14.98 | 15.06 | 565,543 | +0.12(+0.78%) |
Aug 14, 2006 | 14.86 | 15.15 | 14.85 | 14.94 | 868,980 | +0.15(+1.01%) |
Aug 11, 2006 | 14.87 | 14.87 | 14.66 | 14.79 | 435,834 | -0.08(-0.56%) |
Aug 10, 2006 | 14.66 | 14.94 | 14.66 | 14.87 | 526,899 | +0.17(+1.17%) |
Aug 09, 2006 | 14.84 | 14.95 | 14.69 | 14.70 | 744,648 | -0.08(-0.56%) |
Aug 08, 2006 | 14.85 | 14.97 | 14.75 | 14.78 | 747,001 | -0.02(-0.14%) |
Aug 07, 2006 | 14.89 | 14.90 | 14.71 | 14.81 | 346,113 | -0.13(-0.90%) |
Aug 04, 2006 | 15.10 | 15.18 | 14.73 | 14.94 | 548,741 | -0.10(-0.67%) |
Aug 03, 2006 | 14.94 | 15.06 | 14.88 | 15.04 | 518,162 | +0.08(+0.56%) |
Aug 02, 2006 | 14.97 | 15.03 | 14.78 | 14.96 | 828,657 | +0.15(+1.00%) |
Aug 01, 2006 | 14.78 | 14.81 | 14.60 | 14.81 | 403,239 | +0.01(+0.10%) |
Jul 31, 2006 | 14.82 | 14.89 | 14.67 | 14.79 | 438,522 | -0.03(-0.20%) |
Jul 28, 2006 | 14.58 | 14.93 | 14.58 | 14.82 | 383,077 | +0.28(+1.92%) |
Jul 27, 2006 | 14.69 | 14.86 | 14.49 | 14.54 | 441,883 | -0.14(-0.95%) |
Jul 26, 2006 | 14.59 | 14.80 | 14.54 | 14.68 | 570,919 | +0.10(+0.65%) |
Jul 25, 2006 | 14.49 | 14.64 | 14.42 | 14.59 | 477,838 | +0.09(+0.60%) |
Jul 24, 2006 | 14.15 | 14.51 | 14.19 | 14.50 | 302,765 | +0.36(+2.52%) |
Jul 21, 2006 | 14.25 | 14.26 | 14.02 | 14.14 | 440,539 | -0.10(-0.71%) |
Jul 20, 2006 | 14.53 | 14.55 | 14.24 | 14.25 | 401,895 | -0.25(-1.72%) |
Jul 19, 2006 | 14.00 | 14.55 | 14.00 | 14.50 | 1,095,131 | +0.50(+3.57%) |
Jul 18, 2006 | 13.77 | 14.01 | 13.73 | 14.00 | 584,361 | +0.25(+1.84%) |
Jul 17, 2006 | 13.81 | 13.86 | 13.67 | 13.74 | 381,397 | -0.08(-0.60%) |
Jul 14, 2006 | 13.89 | 13.90 | 13.78 | 13.83 | 863,604 | -0.07(-0.49%) |
Jul 13, 2006 | 13.92 | 13.97 | 13.86 | 13.89 | 466,077 | -0.03(-0.19%) |
Jul 12, 2006 | 14.09 | 14.09 | 13.87 | 13.92 | 465,069 | -0.18(-1.29%) |
Jul 11, 2006 | 14.11 | 14.11 | 13.90 | 14.10 | 540,004 | -0.01(-0.11%) |
Jul 10, 2006 | 14.11 | 14.22 | 14.05 | 14.12 | 662,656 | +0.00(+0.02%) |
Jul 07, 2006 | 14.11 | 14.24 | 14.08 | 14.11 | 422,729 | +0.01(+0.04%) |
Jul 06, 2006 | 14.13 | 14.17 | 14.05 | 14.11 | 502,369 | -0.01(-0.11%) |
Jul 05, 2006 | 14.25 | 14.26 | 14.02 | 14.12 | 553,110 | -0.15(-1.06%) |
Jul 03, 2006 | 14.36 | 14.38 | 14.22 | 14.28 | 314,190 | -0.06(-0.44%) |
Jun 30, 2006 | 14.19 | 14.42 | 14.15 | 14.34 | 1,624,718 | +0.19(+1.35%) |
Jun 29, 2006 | 14.01 | 14.20 | 13.98 | 14.15 | 706,005 | +0.18(+1.28%) |
Jun 28, 2006 | 13.92 | 14.00 | 13.79 | 13.97 | 402,231 | +0.09(+0.64%) |
Jun 27, 2006 | 13.98 | 14.08 | 13.85 | 13.88 | 370,308 | -0.11(-0.81%) |
Jun 26, 2006 | 13.88 | 13.99 | 13.85 | 13.99 | 354,850 | +0.15(+1.05%) |
Jun 23, 2006 | 13.84 | 13.99 | 13.81 | 13.85 | 465,069 | -0.01(-0.04%) |
Jun 22, 2006 | 13.93 | 13.93 | 13.69 | 13.85 | 609,899 | -0.08(-0.58%) |
Jun 21, 2006 | 13.85 | 14.01 | 13.84 | 13.93 | 577,640 | +0.10(+0.69%) |
Jun 20, 2006 | 13.92 | 14.00 | 13.80 | 13.84 | 581,000 | -0.11(-0.77%) |
Jun 19, 2006 | 14.24 | 14.25 | 13.88 | 13.95 | 709,365 | -0.24(-1.66%) |
Jun 16, 2006 | 14.21 | 14.22 | 13.97 | 14.18 | 1,892,201 | -0.03(-0.23%) |
Jun 15, 2006 | 13.87 | 14.24 | 13.83 | 14.21 | 437,178 | +0.37(+2.69%) |
Jun 14, 2006 | 13.67 | 13.91 | 13.67 | 13.84 | 797,069 | +0.16(+1.20%) |
Jun 13, 2006 | 13.78 | 13.90 | 13.66 | 13.68 | 1,140,831 | -0.10(-0.69%) |
Jun 12, 2006 | 14.01 | 14.03 | 13.77 | 13.77 | 518,498 | -0.22(-1.59%) |
Jun 09, 2006 | 14.15 | 14.25 | 13.99 | 14.00 | 447,595 | -0.14(-0.99%) |
Jun 08, 2006 | 13.97 | 14.16 | 13.78 | 14.14 | 728,519 | +0.16(+1.15%) |
Jun 07, 2006 | 13.95 | 14.11 | 13.87 | 13.97 | 521,186 | +0.03(+0.21%) |
Jun 06, 2006 | 13.94 | 14.02 | 13.81 | 13.95 | 532,612 | +0.04(+0.32%) |
Jun 05, 2006 | 14.22 | 14.27 | 13.89 | 13.90 | 553,110 | -0.33(-2.30%) |
Jun 02, 2006 | 14.27 | 14.34 | 14.16 | 14.23 | 550,421 | +0.02(+0.15%) |