Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 14.64 | 14.79 | 14.53 | 14.63 | 116,518 | +0.05(+0.37%) |
Aug 30, 2006 | 14.55 | 14.73 | 14.51 | 14.58 | 170,568 | +0.07(+0.45%) |
Aug 29, 2006 | 14.27 | 14.54 | 14.15 | 14.51 | 137,903 | +0.29(+2.00%) |
Aug 28, 2006 | 13.96 | 14.27 | 13.84 | 14.23 | 93,114 | +0.21(+1.53%) |
Aug 25, 2006 | 13.95 | 14.18 | 13.95 | 14.02 | 120,728 | +0.01(+0.04%) |
Aug 24, 2006 | 14.02 | 14.08 | 13.86 | 14.01 | 205,760 | +0.04(+0.25%) |
Aug 23, 2006 | 14.28 | 14.39 | 13.86 | 13.97 | 184,544 | -0.25(-1.75%) |
Aug 22, 2006 | 14.15 | 14.31 | 14.09 | 14.22 | 198,014 | +0.00(+0.00%) |
Aug 21, 2006 | 14.05 | 14.25 | 14.01 | 14.22 | 184,880 | +0.10(+0.67%) |
Aug 18, 2006 | 14.15 | 14.18 | 13.96 | 14.13 | 243,140 | +0.01(+0.04%) |
Aug 17, 2006 | 14.00 | 14.20 | 14.00 | 14.12 | 74,423 | +0.07(+0.46%) |
Aug 16, 2006 | 14.13 | 14.20 | 13.97 | 14.06 | 167,369 | +0.05(+0.34%) |
Aug 15, 2006 | 14.13 | 14.25 | 13.99 | 14.01 | 200,035 | +0.07(+0.47%) |
Aug 14, 2006 | 13.84 | 14.12 | 13.81 | 13.94 | 141,102 | +0.20(+1.47%) |
Aug 11, 2006 | 13.76 | 13.80 | 13.55 | 13.74 | 97,997 | -0.08(-0.56%) |
Aug 10, 2006 | 13.60 | 13.88 | 13.48 | 13.82 | 122,748 | +0.10(+0.69%) |
Aug 09, 2006 | 13.93 | 14.02 | 13.68 | 13.72 | 218,893 | -0.10(-0.69%) |
Aug 08, 2006 | 14.17 | 14.17 | 13.74 | 13.82 | 150,531 | -0.28(-1.98%) |
Aug 07, 2006 | 14.12 | 14.18 | 14.02 | 14.10 | 115,845 | -0.10(-0.67%) |
Aug 04, 2006 | 14.28 | 14.38 | 13.98 | 14.19 | 142,112 | +0.07(+0.46%) |
Aug 03, 2006 | 13.90 | 14.22 | 13.85 | 14.13 | 209,969 | +0.12(+0.85%) |
Aug 02, 2006 | 14.10 | 14.23 | 13.86 | 14.01 | 128,978 | +0.00(+0.00%) |
Aug 01, 2006 | 14.16 | 14.25 | 13.89 | 14.01 | 275,300 | -0.15(-1.05%) |
Jul 31, 2006 | 14.20 | 14.22 | 13.86 | 14.16 | 362,184 | -0.04(-0.25%) |
Jul 28, 2006 | 13.90 | 14.25 | 13.73 | 14.19 | 126,116 | +0.36(+2.57%) |
Jul 27, 2006 | 14.12 | 14.24 | 13.81 | 13.84 | 147,500 | -0.21(-1.52%) |
Jul 26, 2006 | 14.00 | 14.19 | 13.96 | 14.05 | 461,360 | -0.05(-0.38%) |
Jul 25, 2006 | 14.11 | 14.30 | 13.96 | 14.11 | 166,359 | +0.00(+0.00%) |
Jul 24, 2006 | 13.99 | 14.31 | 13.99 | 14.11 | 167,032 | +0.23(+1.63%) |
Jul 21, 2006 | 14.11 | 14.13 | 13.65 | 13.88 | 203,739 | -0.23(-1.64%) |
Jul 20, 2006 | 14.44 | 14.51 | 14.07 | 14.11 | 167,537 | -0.28(-1.94%) |
Jul 19, 2006 | 14.16 | 14.54 | 14.16 | 14.39 | 169,895 | +0.29(+2.06%) |
Jul 18, 2006 | 13.94 | 14.25 | 13.80 | 14.10 | 134,703 | +0.24(+1.76%) |
Jul 17, 2006 | 13.79 | 14.00 | 13.68 | 13.86 | 110,793 | -0.04(-0.30%) |
Jul 14, 2006 | 14.09 | 14.14 | 13.78 | 13.90 | 183,197 | -0.24(-1.68%) |
Jul 13, 2006 | 14.04 | 14.28 | 13.84 | 14.13 | 207,275 | +0.05(+0.34%) |
Jul 12, 2006 | 14.18 | 14.31 | 13.91 | 14.09 | 271,091 | -0.15(-1.04%) |
Jul 11, 2006 | 14.19 | 14.25 | 14.02 | 14.24 | 251,054 | -0.02(-0.12%) |
Jul 10, 2006 | 14.18 | 14.34 | 13.91 | 14.25 | 290,623 | +0.02(+0.13%) |
Jul 07, 2006 | 14.46 | 14.49 | 14.11 | 14.24 | 165,180 | -0.23(-1.56%) |
Jul 06, 2006 | 14.42 | 14.60 | 14.29 | 14.46 | 307,798 | +0.04(+0.29%) |
Jul 05, 2006 | 14.12 | 14.55 | 13.91 | 14.42 | 464,559 | +0.30(+2.10%) |
Jul 03, 2006 | 14.03 | 14.13 | 13.91 | 14.12 | 134,367 | +0.08(+0.55%) |
Jun 30, 2006 | 14.02 | 14.22 | 13.96 | 14.05 | 608,356 | +0.05(+0.34%) |
Jun 29, 2006 | 13.55 | 14.00 | 13.28 | 14.00 | 293,149 | +0.49(+3.65%) |
Jun 28, 2006 | 13.24 | 13.51 | 13.16 | 13.51 | 126,116 | +0.23(+1.70%) |
Jun 27, 2006 | 13.63 | 13.74 | 13.24 | 13.28 | 276,142 | -0.30(-2.23%) |
Jun 26, 2006 | 13.21 | 13.59 | 13.19 | 13.58 | 170,400 | +0.34(+2.56%) |
Jun 23, 2006 | 13.17 | 13.33 | 13.08 | 13.24 | 159,624 | -0.02(-0.18%) |
Jun 22, 2006 | 13.21 | 13.34 | 13.02 | 13.27 | 172,084 | -0.01(-0.05%) |
Jun 21, 2006 | 13.31 | 13.51 | 13.22 | 13.27 | 128,978 | -0.09(-0.67%) |
Jun 20, 2006 | 13.45 | 13.61 | 13.36 | 13.36 | 156,424 | -0.11(-0.84%) |
Jun 19, 2006 | 13.67 | 13.67 | 13.34 | 13.48 | 135,545 | -0.20(-1.48%) |
Jun 16, 2006 | 13.84 | 13.99 | 13.38 | 13.68 | 813,947 | -0.14(-0.99%) |
Jun 15, 2006 | 13.18 | 13.87 | 13.18 | 13.81 | 380,033 | +0.70(+5.34%) |
Jun 14, 2006 | 13.07 | 13.23 | 12.98 | 13.11 | 167,369 | +0.01(+0.05%) |
Jun 13, 2006 | 13.23 | 13.42 | 13.00 | 13.11 | 321,605 | -0.12(-0.94%) |
Jun 12, 2006 | 13.39 | 13.39 | 13.01 | 13.23 | 276,984 | -0.16(-1.20%) |
Jun 09, 2006 | 13.35 | 13.82 | 13.21 | 13.39 | 160,971 | +0.10(+0.71%) |
Jun 08, 2006 | 13.13 | 13.40 | 12.95 | 13.30 | 225,797 | +0.10(+0.72%) |
Jun 07, 2006 | 13.30 | 13.64 | 13.12 | 13.20 | 174,104 | -0.08(-0.63%) |
Jun 06, 2006 | 13.17 | 13.43 | 13.08 | 13.29 | 265,534 | +0.12(+0.90%) |
Jun 05, 2006 | 13.08 | 13.26 | 12.99 | 13.17 | 355,618 | -0.01(-0.04%) |
Jun 02, 2006 | 13.10 | 13.27 | 12.97 | 13.17 | 181,345 | +0.20(+1.51%) |