Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 13.63 | 13.75 | 13.59 | 13.59 | 1,050,461 | -0.05(-0.37%) |
Aug 30, 2006 | 13.55 | 13.66 | 13.55 | 13.64 | 319,987 | +0.11(+0.83%) |
Aug 29, 2006 | 13.66 | 13.66 | 13.48 | 13.53 | 375,679 | -0.10(-0.73%) |
Aug 28, 2006 | 13.35 | 13.64 | 13.34 | 13.63 | 643,815 | +0.30(+2.25%) |
Aug 25, 2006 | 13.37 | 13.42 | 13.30 | 13.33 | 417,207 | -0.03(-0.25%) |
Aug 24, 2006 | 13.27 | 13.36 | 13.18 | 13.36 | 501,945 | +0.10(+0.72%) |
Aug 23, 2006 | 13.56 | 13.56 | 13.21 | 13.27 | 802,248 | -0.27(-2.00%) |
Aug 22, 2006 | 13.44 | 13.58 | 13.39 | 13.54 | 647,896 | +0.03(+0.25%) |
Aug 21, 2006 | 13.33 | 13.52 | 13.29 | 13.51 | 658,698 | +0.15(+1.09%) |
Aug 18, 2006 | 13.41 | 13.45 | 13.26 | 13.36 | 786,885 | -0.05(-0.37%) |
Aug 17, 2006 | 13.59 | 13.61 | 13.40 | 13.41 | 911,711 | -0.17(-1.26%) |
Aug 16, 2006 | 13.76 | 13.76 | 13.56 | 13.58 | 1,592,255 | +0.00(+0.03%) |
Aug 15, 2006 | 13.64 | 13.76 | 13.56 | 13.58 | 751,598 | -0.04(-0.28%) |
Aug 14, 2006 | 13.50 | 13.68 | 13.47 | 13.61 | 446,493 | +0.18(+1.33%) |
Aug 11, 2006 | 13.56 | 13.60 | 13.41 | 13.43 | 510,347 | -0.18(-1.35%) |
Aug 10, 2006 | 13.54 | 13.71 | 13.41 | 13.62 | 1,623,941 | +0.04(+0.31%) |
Aug 09, 2006 | 13.64 | 13.71 | 13.51 | 13.58 | 1,274,428 | +0.03(+0.25%) |
Aug 08, 2006 | 13.56 | 13.71 | 13.53 | 13.54 | 1,719,962 | -0.08(-0.55%) |
Aug 07, 2006 | 13.62 | 13.64 | 13.51 | 13.62 | 961,642 | -0.00(-0.03%) |
Aug 04, 2006 | 13.33 | 13.62 | 13.33 | 13.62 | 937,157 | +0.29(+2.19%) |
Aug 03, 2006 | 13.13 | 13.38 | 13.12 | 13.33 | 703,828 | +0.19(+1.46%) |
Aug 02, 2006 | 13.21 | 13.23 | 13.08 | 13.14 | 1,113,834 | -0.02(-0.13%) |
Aug 01, 2006 | 13.16 | 13.21 | 13.00 | 13.16 | 1,790,776 | -0.03(-0.19%) |
Jul 31, 2006 | 13.18 | 13.33 | 13.09 | 13.18 | 1,477,991 | -0.21(-1.56%) |
Jul 28, 2006 | 13.35 | 13.48 | 13.24 | 13.39 | 919,633 | +0.13(+1.01%) |
Jul 27, 2006 | 13.24 | 13.32 | 13.17 | 13.26 | 932,596 | +0.02(+0.16%) |
Jul 26, 2006 | 13.10 | 13.24 | 13.05 | 13.23 | 1,232,899 | +0.14(+1.05%) |
Jul 25, 2006 | 13.06 | 13.15 | 13.01 | 13.10 | 923,234 | +0.03(+0.25%) |
Jul 24, 2006 | 12.98 | 13.07 | 12.96 | 13.06 | 570,360 | +0.08(+0.61%) |
Jul 21, 2006 | 13.16 | 13.16 | 12.94 | 12.98 | 697,346 | -0.14(-1.05%) |
Jul 20, 2006 | 13.33 | 13.35 | 13.12 | 13.12 | 607,807 | -0.17(-1.25%) |
Jul 19, 2006 | 13.16 | 13.35 | 13.16 | 13.29 | 771,282 | +0.17(+1.27%) |
Jul 18, 2006 | 13.02 | 13.18 | 12.91 | 13.12 | 749,437 | +0.21(+1.61%) |
Jul 17, 2006 | 12.92 | 12.97 | 12.85 | 12.91 | 657,978 | +0.01(+0.06%) |
Jul 14, 2006 | 13.12 | 13.16 | 12.84 | 12.91 | 1,394,453 | -0.05(-0.42%) |
Jul 13, 2006 | 13.09 | 13.21 | 12.92 | 12.96 | 669,981 | -0.22(-1.68%) |
Jul 12, 2006 | 13.13 | 13.25 | 13.13 | 13.18 | 680,543 | +0.07(+0.51%) |
Jul 11, 2006 | 13.21 | 13.24 | 13.10 | 13.11 | 946,039 | -0.16(-1.19%) |
Jul 10, 2006 | 13.18 | 13.32 | 13.18 | 13.27 | 604,207 | +0.10(+0.79%) |
Jul 07, 2006 | 13.29 | 13.32 | 13.14 | 13.17 | 1,071,825 | -0.15(-1.16%) |
Jul 06, 2006 | 13.19 | 13.32 | 13.13 | 13.32 | 974,125 | +0.14(+1.07%) |
Jul 05, 2006 | 13.14 | 13.21 | 13.02 | 13.18 | 1,652,747 | -0.02(-0.16%) |
Jul 03, 2006 | 13.21 | 13.29 | 13.13 | 13.20 | 1,516,879 | -0.20(-1.49%) |
Jun 30, 2006 | 12.93 | 13.40 | 12.77 | 13.40 | 10,432,596 | +0.52(+4.04%) |
Jun 29, 2006 | 12.62 | 12.91 | 12.51 | 12.88 | 1,317,157 | +0.32(+2.52%) |
Jun 28, 2006 | 12.43 | 12.61 | 12.36 | 12.56 | 902,830 | +0.10(+0.77%) |
Jun 27, 2006 | 12.57 | 12.67 | 12.43 | 12.47 | 1,431,421 | -0.08(-0.60%) |
Jun 26, 2006 | 12.52 | 12.63 | 12.48 | 12.54 | 1,552,886 | +0.02(+0.17%) |
Jun 23, 2006 | 12.52 | 12.57 | 12.40 | 12.52 | 1,004,851 | -0.04(-0.30%) |
Jun 22, 2006 | 12.56 | 12.61 | 12.37 | 12.56 | 846,178 | -0.08(-0.63%) |
Jun 21, 2006 | 12.44 | 12.68 | 12.38 | 12.64 | 853,619 | +0.18(+1.47%) |
Jun 20, 2006 | 12.62 | 12.70 | 12.46 | 12.46 | 968,603 | -0.13(-1.03%) |
Jun 19, 2006 | 12.75 | 12.78 | 12.55 | 12.58 | 1,215,615 | -0.11(-0.85%) |
Jun 16, 2006 | 12.73 | 12.83 | 12.59 | 12.69 | 3,454,327 | -0.05(-0.36%) |
Jun 15, 2006 | 12.50 | 12.75 | 12.41 | 12.74 | 1,222,577 | +0.33(+2.69%) |
Jun 14, 2006 | 12.28 | 12.46 | 12.23 | 12.41 | 1,592,975 | +0.10(+0.78%) |
Jun 13, 2006 | 12.35 | 12.60 | 12.27 | 12.31 | 2,523,891 | -0.10(-0.81%) |
Jun 12, 2006 | 12.50 | 12.50 | 12.29 | 12.41 | 1,793,177 | -0.09(-0.70%) |
Jun 09, 2006 | 12.50 | 12.64 | 12.41 | 12.50 | 1,401,655 | +0.06(+0.50%) |
Jun 08, 2006 | 12.25 | 12.50 | 12.05 | 12.43 | 1,548,325 | +0.11(+0.88%) |
Jun 07, 2006 | 12.48 | 12.56 | 12.29 | 12.33 | 1,485,672 | -0.14(-1.14%) |
Jun 06, 2006 | 12.61 | 12.61 | 12.38 | 12.47 | 2,219,747 | -0.15(-1.16%) |
Jun 05, 2006 | 12.43 | 12.70 | 12.38 | 12.61 | 2,344,573 | +0.18(+1.44%) |
Jun 02, 2006 | 12.41 | 12.51 | 12.28 | 12.43 | 1,532,002 | +0.21(+1.74%) |