Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 14.42 | 14.42 | 14.28 | 14.36 | 59,084 | -0.03(-0.22%) |
Aug 30, 2006 | 14.22 | 14.42 | 14.22 | 14.39 | 143,722 | +0.14(+0.96%) |
Aug 29, 2006 | 14.03 | 14.26 | 13.93 | 14.26 | 131,132 | +0.18(+1.25%) |
Aug 28, 2006 | 14.08 | 14.11 | 13.98 | 14.08 | 160,425 | -0.05(-0.34%) |
Aug 25, 2006 | 14.28 | 14.42 | 14.13 | 14.13 | 320,976 | -0.03(-0.23%) |
Aug 24, 2006 | 13.65 | 14.20 | 13.64 | 14.16 | 351,516 | +0.46(+3.34%) |
Aug 23, 2006 | 13.28 | 13.82 | 13.15 | 13.70 | 240,950 | +0.46(+3.45%) |
Aug 22, 2006 | 13.26 | 13.30 | 13.17 | 13.24 | 143,348 | -0.02(-0.12%) |
Aug 21, 2006 | 13.11 | 13.26 | 13.06 | 13.26 | 95,358 | +0.22(+1.66%) |
Aug 18, 2006 | 12.96 | 13.06 | 12.84 | 13.04 | 166,159 | +0.18(+1.37%) |
Aug 17, 2006 | 12.88 | 12.96 | 12.82 | 12.87 | 132,628 | -0.01(-0.06%) |
Aug 16, 2006 | 12.80 | 12.88 | 12.72 | 12.88 | 119,415 | +0.16(+1.26%) |
Aug 15, 2006 | 12.75 | 12.76 | 12.62 | 12.72 | 164,539 | +0.09(+0.70%) |
Aug 14, 2006 | 12.51 | 12.80 | 12.51 | 12.63 | 103,211 | +0.07(+0.58%) |
Aug 11, 2006 | 12.47 | 12.68 | 12.47 | 12.55 | 119,291 | -0.02(-0.19%) |
Aug 10, 2006 | 12.52 | 12.68 | 12.46 | 12.58 | 163,043 | -0.05(-0.38%) |
Aug 09, 2006 | 12.55 | 12.76 | 12.47 | 12.63 | 181,865 | +0.04(+0.32%) |
Aug 08, 2006 | 12.80 | 12.83 | 12.59 | 12.59 | 171,145 | -0.26(-2.00%) |
Aug 07, 2006 | 12.84 | 12.90 | 12.76 | 12.84 | 185,979 | -0.03(-0.25%) |
Aug 04, 2006 | 13.01 | 13.38 | 12.76 | 12.88 | 564,669 | +0.03(+0.25%) |
Aug 03, 2006 | 12.77 | 12.95 | 12.72 | 12.84 | 411,473 | +0.07(+0.57%) |
Aug 02, 2006 | 12.84 | 12.87 | 12.70 | 12.77 | 278,221 | -0.07(-0.56%) |
Aug 01, 2006 | 13.24 | 13.24 | 12.43 | 12.84 | 917,681 | -0.63(-4.70%) |
Jul 31, 2006 | 13.63 | 13.76 | 13.42 | 13.48 | 299,038 | +0.13(+0.96%) |
Jul 28, 2006 | 13.16 | 13.40 | 13.16 | 13.35 | 139,110 | +0.26(+2.02%) |
Jul 27, 2006 | 13.12 | 13.15 | 12.86 | 13.08 | 165,162 | -0.03(-0.24%) |
Jul 26, 2006 | 12.97 | 13.19 | 12.97 | 13.12 | 149,332 | +0.19(+1.49%) |
Jul 25, 2006 | 12.74 | 12.95 | 12.74 | 12.92 | 230,729 | +0.10(+0.81%) |
Jul 24, 2006 | 12.90 | 12.90 | 12.72 | 12.82 | 194,331 | +0.00(+0.00%) |
Jul 21, 2006 | 12.92 | 12.94 | 12.69 | 12.82 | 216,643 | -0.06(-0.44%) |
Jul 20, 2006 | 13.12 | 13.21 | 12.88 | 12.88 | 119,291 | -0.26(-2.02%) |
Jul 19, 2006 | 13.21 | 13.23 | 13.12 | 13.14 | 103,959 | +0.06(+0.43%) |
Jul 18, 2006 | 13.20 | 13.20 | 13.05 | 13.08 | 97,601 | -0.02(-0.18%) |
Jul 17, 2006 | 13.12 | 13.20 | 13.05 | 13.11 | 63,073 | -0.04(-0.30%) |
Jul 14, 2006 | 13.12 | 13.29 | 13.08 | 13.15 | 105,330 | +0.14(+1.11%) |
Jul 13, 2006 | 13.29 | 13.29 | 12.92 | 13.00 | 101,715 | -0.29(-2.17%) |
Jul 12, 2006 | 13.16 | 13.32 | 13.08 | 13.29 | 148,085 | -0.01(-0.06%) |
Jul 11, 2006 | 13.49 | 13.49 | 13.08 | 13.30 | 163,417 | -0.18(-1.37%) |
Jul 10, 2006 | 13.47 | 13.60 | 13.28 | 13.49 | 144,595 | +0.03(+0.24%) |
Jul 07, 2006 | 13.52 | 13.60 | 13.43 | 13.45 | 153,320 | -0.01(-0.06%) |
Jul 06, 2006 | 13.74 | 13.74 | 13.33 | 13.46 | 267,127 | -0.22(-1.64%) |
Jul 05, 2006 | 13.83 | 13.83 | 13.64 | 13.69 | 173,389 | -0.14(-1.04%) |
Jul 03, 2006 | 14.01 | 14.05 | 13.83 | 13.83 | 75,413 | -0.02(-0.17%) |
Jun 30, 2006 | 14.14 | 14.14 | 13.65 | 13.85 | 168,154 | -0.32(-2.26%) |
Jun 29, 2006 | 14.10 | 14.21 | 14.04 | 14.18 | 426,306 | +0.18(+1.26%) |
Jun 28, 2006 | 14.18 | 14.35 | 13.97 | 14.00 | 109,069 | -0.18(-1.25%) |
Jun 27, 2006 | 13.64 | 14.22 | 13.63 | 14.18 | 484,394 | +0.63(+4.62%) |
Jun 26, 2006 | 13.68 | 13.71 | 13.48 | 13.55 | 215,272 | -0.09(-0.65%) |
Jun 23, 2006 | 13.67 | 13.68 | 13.59 | 13.64 | 86,757 | -0.03(-0.23%) |
Jun 22, 2006 | 13.63 | 13.73 | 13.57 | 13.67 | 183,237 | +0.11(+0.83%) |
Jun 21, 2006 | 14.00 | 14.00 | 13.45 | 13.56 | 263,761 | -0.40(-2.87%) |
Jun 20, 2006 | 13.96 | 14.08 | 13.90 | 13.96 | 125,648 | +0.05(+0.35%) |
Jun 19, 2006 | 13.91 | 14.06 | 13.78 | 13.91 | 134,498 | -0.06(-0.46%) |
Jun 16, 2006 | 13.97 | 14.09 | 13.86 | 13.97 | 111,064 | +0.10(+0.75%) |
Jun 15, 2006 | 13.88 | 13.97 | 13.68 | 13.87 | 133,875 | +0.05(+0.35%) |
Jun 14, 2006 | 13.77 | 13.91 | 13.70 | 13.82 | 115,052 | -0.06(-0.40%) |
Jun 13, 2006 | 13.82 | 13.89 | 13.69 | 13.88 | 134,872 | +0.00(+0.00%) |
Jun 12, 2006 | 14.11 | 14.12 | 13.80 | 13.88 | 186,852 | -0.15(-1.09%) |
Jun 09, 2006 | 13.97 | 14.14 | 13.88 | 14.03 | 148,085 | +0.06(+0.46%) |
Jun 08, 2006 | 14.11 | 14.11 | 13.85 | 13.97 | 180,370 | -0.13(-0.91%) |
Jun 07, 2006 | 14.04 | 14.24 | 14.00 | 14.10 | 196,200 | +0.11(+0.80%) |
Jun 06, 2006 | 14.08 | 14.12 | 13.88 | 13.98 | 175,758 | +0.02(+0.17%) |
Jun 05, 2006 | 14.14 | 14.18 | 13.93 | 13.96 | 145,467 | -0.24(-1.69%) |
Jun 02, 2006 | 14.29 | 14.36 | 14.01 | 14.20 | 194,206 | -0.08(-0.56%) |