Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 14.78 | 14.84 | 14.75 | 14.78 | 195,665 | +0.01(+0.05%) |
Aug 30, 2006 | 14.76 | 14.80 | 14.69 | 14.77 | 228,480 | +0.01(+0.05%) |
Aug 29, 2006 | 14.67 | 14.78 | 14.55 | 14.76 | 279,950 | +0.12(+0.85%) |
Aug 28, 2006 | 14.37 | 14.68 | 14.37 | 14.64 | 263,338 | +0.24(+1.63%) |
Aug 25, 2006 | 14.39 | 14.55 | 14.31 | 14.40 | 85,237 | -0.04(-0.31%) |
Aug 24, 2006 | 14.53 | 14.61 | 14.33 | 14.45 | 199,342 | -0.01(-0.05%) |
Aug 23, 2006 | 14.75 | 14.80 | 14.39 | 14.45 | 197,299 | -0.27(-1.85%) |
Aug 22, 2006 | 14.65 | 14.72 | 14.61 | 14.72 | 381,391 | +0.01(+0.05%) |
Aug 21, 2006 | 14.89 | 14.95 | 14.65 | 14.72 | 349,529 | -0.24(-1.62%) |
Aug 18, 2006 | 15.06 | 15.08 | 14.90 | 14.96 | 139,975 | -0.09(-0.59%) |
Aug 17, 2006 | 15.03 | 15.14 | 14.99 | 15.05 | 239,237 | -0.04(-0.29%) |
Aug 16, 2006 | 14.86 | 15.09 | 14.78 | 15.09 | 394,054 | +0.35(+2.34%) |
Aug 15, 2006 | 14.75 | 14.86 | 14.70 | 14.75 | 509,520 | +0.12(+0.85%) |
Aug 14, 2006 | 14.37 | 14.75 | 14.36 | 14.62 | 313,037 | +0.34(+2.36%) |
Aug 11, 2006 | 14.48 | 14.48 | 14.25 | 14.28 | 202,882 | -0.20(-1.37%) |
Aug 10, 2006 | 14.09 | 14.53 | 13.99 | 14.48 | 304,868 | +0.30(+2.12%) |
Aug 09, 2006 | 14.45 | 14.50 | 14.13 | 14.18 | 307,046 | -0.15(-1.03%) |
Aug 08, 2006 | 14.56 | 14.69 | 14.32 | 14.33 | 232,701 | -0.17(-1.17%) |
Aug 07, 2006 | 14.53 | 14.57 | 14.34 | 14.50 | 202,337 | -0.17(-1.15%) |
Aug 04, 2006 | 14.80 | 14.94 | 14.47 | 14.67 | 272,052 | +0.00(+0.00%) |
Aug 03, 2006 | 14.53 | 14.73 | 14.39 | 14.67 | 231,340 | +0.11(+0.76%) |
Aug 02, 2006 | 14.49 | 14.62 | 14.39 | 14.56 | 216,770 | +0.14(+0.97%) |
Aug 01, 2006 | 14.59 | 14.61 | 14.37 | 14.42 | 326,245 | -0.23(-1.55%) |
Jul 31, 2006 | 14.70 | 14.77 | 14.53 | 14.64 | 210,779 | -0.04(-0.25%) |
Jul 28, 2006 | 14.71 | 14.76 | 14.59 | 14.68 | 472,348 | -0.01(-0.05%) |
Jul 27, 2006 | 14.90 | 15.05 | 14.62 | 14.69 | 400,454 | -0.19(-1.28%) |
Jul 26, 2006 | 15.03 | 15.07 | 14.81 | 14.88 | 479,156 | -0.20(-1.32%) |
Jul 25, 2006 | 15.13 | 15.17 | 15.00 | 15.08 | 745,354 | -0.04(-0.24%) |
Jul 24, 2006 | 15.04 | 15.28 | 15.03 | 15.11 | 400,590 | +0.18(+1.18%) |
Jul 21, 2006 | 15.07 | 15.14 | 14.86 | 14.94 | 336,049 | -0.13(-0.88%) |
Jul 20, 2006 | 15.44 | 15.49 | 15.03 | 15.07 | 351,435 | -0.35(-2.29%) |
Jul 19, 2006 | 15.42 | 15.53 | 15.35 | 15.42 | 436,809 | +0.03(+0.19%) |
Jul 18, 2006 | 15.61 | 15.65 | 15.14 | 15.39 | 378,259 | -0.13(-0.85%) |
Jul 17, 2006 | 15.55 | 15.83 | 15.48 | 15.53 | 739,499 | -0.14(-0.89%) |
Jul 14, 2006 | 16.52 | 16.88 | 15.54 | 15.67 | 1,456,667 | +0.29(+1.86%) |
Jul 13, 2006 | 15.50 | 15.61 | 15.34 | 15.38 | 445,932 | -0.21(-1.37%) |
Jul 12, 2006 | 15.55 | 15.72 | 15.46 | 15.59 | 457,778 | +0.04(+0.24%) |
Jul 11, 2006 | 15.23 | 15.58 | 15.17 | 15.55 | 263,066 | +0.27(+1.78%) |
Jul 10, 2006 | 15.14 | 15.35 | 15.13 | 15.28 | 189,129 | +0.16(+1.07%) |
Jul 07, 2006 | 15.16 | 15.31 | 15.03 | 15.12 | 305,957 | -0.07(-0.48%) |
Jul 06, 2006 | 15.03 | 15.20 | 15.03 | 15.20 | 332,917 | +0.17(+1.12%) |
Jul 05, 2006 | 15.20 | 15.20 | 15.00 | 15.03 | 277,635 | -0.26(-1.73%) |
Jul 03, 2006 | 15.35 | 15.38 | 15.22 | 15.29 | 160,671 | -0.07(-0.43%) |
Jun 30, 2006 | 15.23 | 15.41 | 15.06 | 15.36 | 672,643 | +0.18(+1.21%) |
Jun 29, 2006 | 14.95 | 15.17 | 14.84 | 15.17 | 490,866 | +0.30(+2.02%) |
Jun 28, 2006 | 14.93 | 14.93 | 14.66 | 14.87 | 260,206 | +0.00(+0.00%) |
Jun 27, 2006 | 14.99 | 15.17 | 14.84 | 14.87 | 348,712 | -0.16(-1.07%) |
Jun 26, 2006 | 14.98 | 15.03 | 14.94 | 15.03 | 537,842 | +0.12(+0.79%) |
Jun 23, 2006 | 14.91 | 15.00 | 14.72 | 14.92 | 298,468 | -0.02(-0.15%) |
Jun 22, 2006 | 14.96 | 15.02 | 14.87 | 14.94 | 293,430 | -0.02(-0.15%) |
Jun 21, 2006 | 14.70 | 15.05 | 14.70 | 14.96 | 209,009 | +0.26(+1.80%) |
Jun 20, 2006 | 14.69 | 14.84 | 14.56 | 14.70 | 254,896 | -0.02(-0.15%) |
Jun 19, 2006 | 14.96 | 14.97 | 14.65 | 14.72 | 409,304 | -0.16(-1.09%) |
Jun 16, 2006 | 15.04 | 15.04 | 14.81 | 14.88 | 1,118,439 | -0.15(-1.03%) |
Jun 15, 2006 | 15.03 | 15.22 | 14.88 | 15.03 | 347,078 | +0.11(+0.74%) |
Jun 14, 2006 | 14.97 | 15.08 | 14.78 | 14.92 | 289,073 | -0.04(-0.29%) |
Jun 13, 2006 | 14.97 | 15.16 | 14.96 | 14.97 | 665,018 | -0.01(-0.05%) |
Jun 12, 2006 | 15.02 | 15.19 | 14.92 | 14.97 | 358,652 | -0.01(-0.05%) |
Jun 09, 2006 | 15.03 | 15.12 | 14.95 | 14.98 | 226,302 | -0.05(-0.34%) |
Jun 08, 2006 | 14.97 | 15.13 | 14.84 | 15.03 | 637,240 | +0.06(+0.39%) |
Jun 07, 2006 | 14.97 | 15.10 | 14.85 | 14.97 | 360,422 | +0.02(+0.15%) |
Jun 06, 2006 | 14.91 | 14.98 | 14.84 | 14.95 | 256,938 | +0.10(+0.69%) |
Jun 05, 2006 | 14.81 | 14.95 | 14.75 | 14.85 | 695,246 | -0.01(-0.10%) |
Jun 02, 2006 | 15.02 | 15.02 | 14.72 | 14.86 | 248,088 | -0.11(-0.74%) |