Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 13.98 | 14.02 | 13.93 | 13.96 | 426,024 | +0.09(+0.63%) |
Aug 30, 2006 | 13.88 | 13.96 | 13.83 | 13.88 | 343,853 | -0.27(-1.90%) |
Aug 29, 2006 | 14.02 | 14.16 | 13.96 | 14.14 | 624,009 | +0.29(+2.09%) |
Aug 28, 2006 | 13.78 | 13.90 | 13.74 | 13.85 | 1,141,581 | -0.09(-0.62%) |
Aug 25, 2006 | 13.88 | 13.99 | 13.87 | 13.94 | 237,002 | -0.07(-0.47%) |
Aug 24, 2006 | 14.08 | 14.14 | 14.00 | 14.01 | 386,731 | -0.07(-0.52%) |
Aug 23, 2006 | 14.10 | 14.21 | 14.00 | 14.08 | 332,961 | +0.00(+0.00%) |
Aug 22, 2006 | 13.99 | 14.12 | 13.97 | 14.08 | 227,626 | +0.33(+2.43%) |
Aug 21, 2006 | 13.74 | 13.83 | 13.73 | 13.74 | 191,228 | -0.34(-2.42%) |
Aug 18, 2006 | 14.14 | 14.14 | 13.96 | 14.09 | 226,799 | -0.08(-0.56%) |
Aug 17, 2006 | 14.01 | 14.25 | 14.01 | 14.17 | 473,866 | +0.25(+1.83%) |
Aug 16, 2006 | 13.75 | 13.93 | 13.74 | 13.91 | 388,799 | +0.23(+1.70%) |
Aug 15, 2006 | 13.45 | 13.69 | 13.45 | 13.68 | 571,479 | +0.62(+4.78%) |
Aug 14, 2006 | 13.02 | 13.20 | 13.02 | 13.06 | 398,312 | +0.42(+3.33%) |
Aug 11, 2006 | 12.77 | 12.77 | 12.59 | 12.63 | 399,829 | -0.33(-2.52%) |
Aug 10, 2006 | 12.88 | 12.98 | 12.82 | 12.96 | 317,657 | +0.17(+1.36%) |
Aug 09, 2006 | 12.87 | 12.95 | 12.77 | 12.79 | 1,911,734 | +0.01(+0.11%) |
Aug 08, 2006 | 12.84 | 12.98 | 12.75 | 12.77 | 427,403 | +0.00(+0.00%) |
Aug 07, 2006 | 12.81 | 12.85 | 12.71 | 12.77 | 347,437 | -0.35(-2.65%) |
Aug 04, 2006 | 13.08 | 13.26 | 13.02 | 13.12 | 449,876 | +0.22(+1.74%) |
Aug 03, 2006 | 12.74 | 12.99 | 12.69 | 12.90 | 404,241 | +0.06(+0.45%) |
Aug 02, 2006 | 12.70 | 12.87 | 12.70 | 12.84 | 670,609 | +0.20(+1.55%) |
Aug 01, 2006 | 12.77 | 12.78 | 12.56 | 12.64 | 1,161,848 | -0.28(-2.19%) |
Jul 31, 2006 | 12.98 | 12.98 | 12.84 | 12.93 | 327,446 | -0.06(-0.45%) |
Jul 28, 2006 | 12.83 | 13.06 | 12.74 | 12.98 | 742,303 | +0.55(+4.43%) |
Jul 27, 2006 | 12.51 | 12.62 | 12.42 | 12.43 | 612,841 | +0.17(+1.42%) |
Jul 26, 2006 | 12.58 | 12.59 | 12.13 | 12.26 | 811,377 | -0.38(-2.99%) |
Jul 25, 2006 | 12.63 | 12.71 | 12.46 | 12.63 | 419,406 | -0.15(-1.14%) |
Jul 24, 2006 | 12.58 | 12.80 | 12.58 | 12.78 | 294,219 | +0.28(+2.26%) |
Jul 21, 2006 | 12.63 | 12.63 | 12.46 | 12.50 | 208,600 | -0.09(-0.69%) |
Jul 20, 2006 | 12.83 | 12.90 | 12.58 | 12.58 | 971,722 | -0.15(-1.20%) |
Jul 19, 2006 | 12.19 | 12.83 | 12.18 | 12.74 | 1,038,176 | +0.57(+4.71%) |
Jul 18, 2006 | 12.19 | 12.23 | 11.92 | 12.16 | 724,655 | -0.21(-1.70%) |
Jul 17, 2006 | 12.48 | 12.49 | 12.32 | 12.37 | 453,047 | -0.17(-1.39%) |
Jul 14, 2006 | 12.62 | 12.64 | 12.47 | 12.55 | 661,786 | -0.07(-0.52%) |
Jul 13, 2006 | 12.87 | 12.92 | 12.61 | 12.61 | 458,700 | -0.12(-0.91%) |
Jul 12, 2006 | 12.90 | 12.91 | 12.71 | 12.73 | 1,080,779 | -0.50(-3.78%) |
Jul 11, 2006 | 13.09 | 13.26 | 12.98 | 13.23 | 637,934 | -0.19(-1.40%) |
Jul 10, 2006 | 13.53 | 13.56 | 13.36 | 13.42 | 244,033 | +0.12(+0.87%) |
Jul 07, 2006 | 13.50 | 13.55 | 13.30 | 13.30 | 360,673 | -0.40(-2.91%) |
Jul 06, 2006 | 13.66 | 13.86 | 13.62 | 13.70 | 287,463 | +0.04(+0.27%) |
Jul 05, 2006 | 13.74 | 13.75 | 13.50 | 13.66 | 386,317 | -0.32(-2.28%) |
Jul 03, 2006 | 13.71 | 13.99 | 13.71 | 13.98 | 172,478 | +0.35(+2.55%) |
Jun 30, 2006 | 13.70 | 13.70 | 13.51 | 13.64 | 281,948 | +0.01(+0.05%) |
Jun 29, 2006 | 12.94 | 13.67 | 12.94 | 13.63 | 856,461 | +0.83(+6.46%) |
Jun 28, 2006 | 12.84 | 12.87 | 12.70 | 12.80 | 714,453 | -0.07(-0.51%) |
Jun 27, 2006 | 13.20 | 13.20 | 12.82 | 12.87 | 286,360 | -0.42(-3.17%) |
Jun 26, 2006 | 13.27 | 13.32 | 13.18 | 13.29 | 292,564 | -0.07(-0.49%) |
Jun 23, 2006 | 13.32 | 13.45 | 13.27 | 13.35 | 374,874 | +0.22(+1.71%) |
Jun 22, 2006 | 13.22 | 13.26 | 13.08 | 13.13 | 787,249 | +0.04(+0.33%) |
Jun 21, 2006 | 12.95 | 13.17 | 12.87 | 13.08 | 1,054,997 | -0.01(-0.05%) |
Jun 20, 2006 | 13.10 | 13.18 | 12.98 | 13.09 | 663,578 | -0.15(-1.15%) |
Jun 19, 2006 | 13.42 | 13.47 | 13.20 | 13.24 | 495,650 | -0.30(-2.25%) |
Jun 16, 2006 | 13.53 | 13.60 | 13.42 | 13.55 | 1,101,460 | +0.28(+2.08%) |
Jun 15, 2006 | 12.93 | 13.34 | 12.93 | 13.27 | 1,414,016 | +0.68(+5.41%) |
Jun 14, 2006 | 12.33 | 12.59 | 12.33 | 12.59 | 1,064,786 | +0.23(+1.88%) |
Jun 13, 2006 | 12.73 | 12.74 | 12.31 | 12.36 | 747,680 | -0.68(-5.23%) |
Jun 12, 2006 | 13.27 | 13.29 | 12.98 | 13.04 | 736,788 | -0.11(-0.83%) |
Jun 09, 2006 | 13.32 | 13.35 | 13.08 | 13.15 | 1,175,497 | +0.44(+3.48%) |
Jun 08, 2006 | 12.68 | 12.79 | 12.47 | 12.71 | 1,537,549 | -0.46(-3.47%) |
Jun 07, 2006 | 13.21 | 13.31 | 13.14 | 13.16 | 1,498,118 | -0.43(-3.15%) |
Jun 06, 2006 | 13.88 | 13.88 | 13.48 | 13.59 | 843,501 | -0.46(-3.30%) |
Jun 05, 2006 | 14.38 | 14.47 | 14.04 | 14.06 | 412,651 | -0.45(-3.10%) |
Jun 02, 2006 | 14.44 | 14.56 | 14.42 | 14.51 | 207,635 | +0.27(+1.89%) |