Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 13.49 | 13.58 | 13.23 | 13.49 | 810,835 | -0.16(-1.18%) |
Aug 30, 2006 | 13.71 | 13.73 | 13.60 | 13.65 | 252,457 | -0.04(-0.32%) |
Aug 29, 2006 | 13.66 | 13.73 | 13.59 | 13.69 | 382,647 | +0.00(+0.03%) |
Aug 28, 2006 | 13.39 | 13.72 | 13.39 | 13.69 | 365,074 | +0.29(+2.20%) |
Aug 25, 2006 | 13.37 | 13.45 | 13.29 | 13.39 | 339,333 | +0.03(+0.21%) |
Aug 24, 2006 | 13.35 | 13.47 | 13.28 | 13.37 | 396,012 | +0.10(+0.76%) |
Aug 23, 2006 | 13.37 | 13.43 | 13.19 | 13.26 | 276,713 | -0.10(-0.76%) |
Aug 22, 2006 | 13.34 | 13.42 | 13.29 | 13.37 | 169,542 | -0.03(-0.21%) |
Aug 21, 2006 | 13.51 | 13.53 | 13.33 | 13.39 | 267,308 | -0.18(-1.31%) |
Aug 18, 2006 | 13.58 | 13.60 | 13.41 | 13.57 | 319,285 | -0.03(-0.21%) |
Aug 17, 2006 | 13.49 | 13.65 | 13.45 | 13.60 | 348,491 | +0.08(+0.63%) |
Aug 16, 2006 | 13.28 | 13.52 | 13.17 | 13.51 | 298,989 | +0.29(+2.23%) |
Aug 15, 2006 | 13.12 | 13.25 | 13.05 | 13.22 | 409,872 | +0.20(+1.52%) |
Aug 14, 2006 | 13.07 | 13.26 | 13.00 | 13.02 | 161,127 | +0.01(+0.09%) |
Aug 11, 2006 | 13.05 | 13.05 | 12.89 | 13.01 | 241,567 | -0.09(-0.71%) |
Aug 10, 2006 | 12.89 | 13.11 | 12.86 | 13.10 | 260,130 | +0.17(+1.34%) |
Aug 09, 2006 | 13.29 | 13.36 | 12.90 | 12.93 | 313,839 | -0.27(-2.02%) |
Aug 08, 2006 | 13.32 | 13.41 | 13.16 | 13.20 | 195,531 | -0.11(-0.85%) |
Aug 07, 2006 | 13.25 | 13.35 | 13.14 | 13.31 | 184,640 | +0.04(+0.27%) |
Aug 04, 2006 | 13.47 | 13.54 | 13.15 | 13.27 | 358,886 | -0.09(-0.70%) |
Aug 03, 2006 | 13.24 | 13.43 | 13.14 | 13.37 | 241,320 | +0.07(+0.52%) |
Aug 02, 2006 | 13.10 | 13.36 | 13.10 | 13.30 | 320,522 | +0.21(+1.60%) |
Aug 01, 2006 | 13.20 | 13.22 | 13.03 | 13.09 | 438,336 | -0.20(-1.52%) |
Jul 31, 2006 | 13.13 | 13.32 | 13.07 | 13.29 | 476,700 | +0.13(+0.98%) |
Jul 28, 2006 | 12.96 | 13.17 | 12.96 | 13.16 | 318,790 | +0.23(+1.81%) |
Jul 27, 2006 | 12.97 | 13.12 | 12.85 | 12.92 | 476,947 | -0.06(-0.50%) |
Jul 26, 2006 | 13.01 | 13.06 | 12.86 | 12.99 | 381,409 | -0.05(-0.37%) |
Jul 25, 2006 | 12.76 | 13.09 | 12.69 | 13.04 | 558,625 | +0.25(+1.96%) |
Jul 24, 2006 | 12.65 | 12.86 | 12.69 | 12.79 | 631,144 | +0.14(+1.09%) |
Jul 21, 2006 | 12.84 | 12.82 | 12.61 | 12.65 | 507,391 | -0.19(-1.51%) |
Jul 20, 2006 | 13.09 | 13.15 | 12.84 | 12.84 | 420,763 | -0.27(-2.06%) |
Jul 19, 2006 | 12.84 | 13.17 | 12.84 | 13.11 | 346,015 | +0.27(+2.14%) |
Jul 18, 2006 | 12.75 | 12.90 | 12.73 | 12.84 | 504,420 | +0.06(+0.44%) |
Jul 17, 2006 | 12.80 | 12.93 | 12.74 | 12.78 | 392,547 | -0.06(-0.44%) |
Jul 14, 2006 | 13.05 | 13.10 | 12.80 | 12.84 | 606,146 | -0.23(-1.76%) |
Jul 13, 2006 | 13.03 | 13.19 | 12.97 | 13.07 | 523,231 | -0.04(-0.28%) |
Jul 12, 2006 | 13.32 | 13.33 | 13.10 | 13.11 | 464,077 | -0.22(-1.64%) |
Jul 11, 2006 | 13.32 | 13.35 | 13.07 | 13.32 | 562,090 | -0.05(-0.39%) |
Jul 10, 2006 | 13.27 | 13.47 | 13.24 | 13.38 | 297,751 | +0.11(+0.79%) |
Jul 07, 2006 | 13.44 | 13.51 | 13.24 | 13.27 | 397,250 | -0.20(-1.50%) |
Jul 06, 2006 | 13.39 | 13.60 | 13.38 | 13.47 | 741,038 | +0.06(+0.45%) |
Jul 05, 2006 | 13.64 | 13.64 | 13.36 | 13.41 | 556,892 | -0.26(-1.92%) |
Jul 03, 2006 | 13.68 | 13.70 | 13.58 | 13.68 | 303,444 | -0.01(-0.06%) |
Jun 30, 2006 | 13.49 | 13.73 | 13.47 | 13.68 | 864,297 | +0.04(+0.30%) |
Jun 29, 2006 | 13.11 | 13.65 | 13.10 | 13.64 | 773,709 | +0.59(+4.55%) |
Jun 28, 2006 | 13.01 | 13.11 | 12.88 | 13.05 | 448,979 | +0.08(+0.62%) |
Jun 27, 2006 | 13.14 | 13.25 | 12.94 | 12.97 | 476,205 | -0.22(-1.65%) |
Jun 26, 2006 | 13.14 | 13.32 | 13.11 | 13.19 | 359,628 | +0.06(+0.43%) |
Jun 23, 2006 | 12.98 | 13.28 | 12.90 | 13.13 | 588,821 | +0.10(+0.78%) |
Jun 22, 2006 | 13.07 | 13.25 | 12.96 | 13.03 | 1,000,921 | -0.12(-0.89%) |
Jun 21, 2006 | 12.74 | 13.16 | 12.74 | 13.15 | 1,162,544 | +0.39(+3.04%) |
Jun 20, 2006 | 12.75 | 12.88 | 12.72 | 12.76 | 649,955 | -0.03(-0.22%) |
Jun 19, 2006 | 12.93 | 12.99 | 12.67 | 12.79 | 748,711 | -0.11(-0.81%) |
Jun 16, 2006 | 12.93 | 12.99 | 12.84 | 12.89 | 1,254,864 | -0.04(-0.28%) |
Jun 15, 2006 | 12.35 | 12.97 | 12.34 | 12.93 | 1,096,212 | +0.60(+4.85%) |
Jun 14, 2006 | 12.73 | 12.73 | 12.19 | 12.33 | 1,443,960 | -0.38(-2.96%) |
Jun 13, 2006 | 12.73 | 12.93 | 12.69 | 12.71 | 869,990 | -0.06(-0.44%) |
Jun 12, 2006 | 12.87 | 13.09 | 12.74 | 12.76 | 694,259 | -0.13(-1.00%) |
Jun 09, 2006 | 12.90 | 12.99 | 12.87 | 12.89 | 1,071,708 | +0.03(+0.22%) |
Jun 08, 2006 | 13.01 | 13.05 | 12.46 | 12.86 | 1,159,821 | -0.16(-1.21%) |
Jun 07, 2006 | 13.13 | 13.22 | 13.02 | 13.02 | 466,057 | -0.06(-0.43%) |
Jun 06, 2006 | 13.12 | 13.17 | 12.94 | 13.08 | 463,087 | -0.05(-0.37%) |
Jun 05, 2006 | 13.47 | 13.50 | 13.06 | 13.13 | 814,795 | -0.45(-3.30%) |
Jun 02, 2006 | 13.56 | 13.69 | 13.45 | 13.58 | 643,025 | -0.00(-0.03%) |