Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 13.21 | 13.79 | 13.16 | 13.52 | 353,274 | +0.40(+3.05%) |
Aug 30, 2006 | 12.97 | 13.35 | 12.86 | 13.12 | 185,697 | +0.13(+1.00%) |
Aug 29, 2006 | 12.72 | 13.01 | 12.46 | 12.99 | 223,450 | +0.34(+2.69%) |
Aug 28, 2006 | 12.24 | 12.72 | 12.24 | 12.65 | 123,661 | +0.46(+3.77%) |
Aug 25, 2006 | 12.36 | 12.36 | 11.99 | 12.19 | 186,313 | -0.18(-1.46%) |
Aug 24, 2006 | 12.78 | 12.78 | 12.11 | 12.37 | 240,961 | -0.33(-2.60%) |
Aug 23, 2006 | 13.06 | 13.06 | 12.65 | 12.70 | 176,857 | -0.30(-2.31%) |
Aug 22, 2006 | 13.23 | 13.25 | 12.86 | 13.00 | 275,058 | -0.22(-1.66%) |
Aug 21, 2006 | 13.51 | 13.55 | 13.16 | 13.22 | 143,600 | -0.39(-2.87%) |
Aug 18, 2006 | 13.62 | 13.75 | 13.50 | 13.61 | 152,765 | +0.06(+0.44%) |
Aug 17, 2006 | 14.09 | 14.09 | 13.48 | 13.55 | 234,025 | -0.55(-3.90%) |
Aug 16, 2006 | 14.35 | 14.35 | 13.66 | 14.10 | 181,943 | +0.04(+0.28%) |
Aug 15, 2006 | 14.00 | 14.23 | 13.86 | 14.06 | 236,972 | +0.16(+1.15%) |
Aug 14, 2006 | 13.70 | 14.29 | 13.46 | 13.90 | 166,035 | +0.27(+1.98%) |
Aug 11, 2006 | 13.82 | 13.89 | 13.42 | 13.63 | 187,184 | -0.19(-1.37%) |
Aug 10, 2006 | 13.71 | 14.07 | 13.30 | 13.82 | 230,883 | -0.02(-0.14%) |
Aug 09, 2006 | 14.20 | 14.47 | 13.76 | 13.84 | 202,178 | -0.15(-1.07%) |
Aug 08, 2006 | 14.41 | 14.53 | 13.83 | 13.99 | 145,278 | -0.29(-2.03%) |
Aug 07, 2006 | 14.23 | 14.43 | 14.17 | 14.28 | 136,934 | -0.06(-0.42%) |
Aug 04, 2006 | 14.97 | 15.34 | 14.07 | 14.34 | 192,717 | -0.43(-2.91%) |
Aug 03, 2006 | 13.15 | 14.77 | 13.00 | 14.77 | 357,946 | -0.60(-3.90%) |
Aug 02, 2006 | 14.83 | 15.48 | 14.66 | 15.37 | 155,343 | +0.71(+4.84%) |
Aug 01, 2006 | 15.52 | 15.55 | 14.53 | 14.66 | 158,631 | -1.01(-6.45%) |
Jul 31, 2006 | 15.76 | 15.78 | 15.27 | 15.67 | 110,011 | -0.18(-1.14%) |
Jul 28, 2006 | 15.36 | 15.96 | 15.08 | 15.85 | 95,779 | +0.64(+4.21%) |
Jul 27, 2006 | 15.67 | 15.67 | 15.00 | 15.21 | 170,989 | -0.30(-1.93%) |
Jul 26, 2006 | 15.52 | 16.17 | 15.41 | 15.51 | 122,832 | -0.16(-1.02%) |
Jul 25, 2006 | 15.97 | 16.74 | 14.52 | 15.67 | 359,964 | -0.24(-1.51%) |
Jul 24, 2006 | 15.16 | 16.12 | 15.16 | 15.91 | 105,109 | +0.93(+6.21%) |
Jul 21, 2006 | 15.53 | 15.65 | 14.84 | 14.98 | 146,661 | -0.59(-3.79%) |
Jul 20, 2006 | 16.22 | 16.35 | 15.37 | 15.57 | 214,631 | -0.65(-4.01%) |
Jul 19, 2006 | 16.20 | 16.55 | 16.02 | 16.22 | 138,795 | +0.06(+0.37%) |
Jul 18, 2006 | 15.86 | 16.32 | 15.67 | 16.16 | 149,012 | +0.40(+2.54%) |
Jul 17, 2006 | 16.00 | 16.16 | 15.66 | 15.76 | 115,935 | -0.20(-1.25%) |
Jul 14, 2006 | 16.11 | 16.42 | 15.88 | 15.96 | 121,619 | -0.18(-1.12%) |
Jul 13, 2006 | 16.42 | 16.91 | 16.03 | 16.14 | 153,726 | -0.35(-2.12%) |
Jul 12, 2006 | 17.22 | 17.26 | 16.40 | 16.49 | 127,868 | -0.66(-3.85%) |
Jul 11, 2006 | 17.17 | 17.28 | 16.76 | 17.15 | 126,039 | -0.17(-0.98%) |
Jul 10, 2006 | 17.49 | 17.55 | 17.08 | 17.32 | 128,873 | +0.01(+0.06%) |
Jul 07, 2006 | 17.51 | 17.80 | 17.13 | 17.31 | 125,939 | -0.20(-1.14%) |
Jul 06, 2006 | 17.44 | 17.69 | 17.25 | 17.51 | 103,091 | +0.19(+1.10%) |
Jul 05, 2006 | 17.27 | 17.46 | 16.93 | 17.32 | 109,369 | -0.18(-1.03%) |
Jul 03, 2006 | 18.00 | 18.10 | 17.32 | 17.50 | 99,123 | -0.50(-2.78%) |
Jun 30, 2006 | 17.77 | 18.00 | 17.40 | 18.00 | 354,736 | +0.38(+2.16%) |
Jun 29, 2006 | 17.05 | 17.77 | 16.79 | 17.62 | 174,000 | +0.74(+4.38%) |
Jun 28, 2006 | 16.83 | 16.93 | 16.55 | 16.88 | 103,169 | +0.16(+0.96%) |
Jun 27, 2006 | 16.99 | 17.37 | 16.42 | 16.72 | 206,671 | -0.32(-1.88%) |
Jun 26, 2006 | 16.43 | 17.07 | 16.26 | 17.04 | 121,400 | +0.76(+4.67%) |
Jun 23, 2006 | 16.14 | 16.66 | 15.89 | 16.28 | 103,907 | +0.07(+0.43%) |
Jun 22, 2006 | 16.29 | 16.58 | 15.88 | 16.21 | 181,621 | -0.20(-1.22%) |
Jun 21, 2006 | 16.19 | 16.52 | 15.96 | 16.41 | 183,726 | +0.24(+1.48%) |
Jun 20, 2006 | 16.59 | 16.59 | 15.84 | 16.17 | 210,258 | +0.23(+1.44%) |
Jun 19, 2006 | 15.89 | 16.09 | 15.77 | 15.94 | 310,326 | -0.01(-0.06%) |
Jun 16, 2006 | 16.42 | 16.52 | 15.83 | 15.95 | 531,629 | -0.49(-2.98%) |
Jun 15, 2006 | 16.22 | 16.54 | 15.89 | 16.44 | 141,733 | +0.46(+2.88%) |
Jun 14, 2006 | 15.77 | 16.23 | 15.53 | 15.98 | 175,901 | +0.16(+1.01%) |
Jun 13, 2006 | 15.89 | 16.38 | 15.46 | 15.82 | 251,801 | +0.19(+1.22%) |
Jun 12, 2006 | 16.27 | 16.44 | 15.57 | 15.63 | 174,192 | -0.67(-4.11%) |
Jun 09, 2006 | 16.60 | 17.05 | 16.20 | 16.30 | 137,468 | -0.10(-0.61%) |
Jun 08, 2006 | 16.27 | 16.55 | 15.75 | 16.40 | 229,825 | +0.05(+0.31%) |
Jun 07, 2006 | 16.42 | 17.07 | 16.25 | 16.35 | 117,308 | -0.04(-0.24%) |
Jun 06, 2006 | 16.38 | 16.64 | 16.20 | 16.39 | 145,539 | +0.13(+0.80%) |
Jun 05, 2006 | 17.05 | 17.22 | 16.08 | 16.26 | 168,775 | -0.92(-5.36%) |
Jun 02, 2006 | 17.97 | 18.22 | 16.78 | 17.18 | 148,287 | -0.43(-2.44%) |