Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 14.42 | 14.54 | 14.35 | 14.39 | 797,853 | -0.01(-0.04%) |
Aug 30, 2006 | 14.39 | 14.40 | 14.29 | 14.40 | 1,003,317 | +0.05(+0.37%) |
Aug 29, 2006 | 14.63 | 14.63 | 14.22 | 14.35 | 1,811,554 | -0.31(-2.12%) |
Aug 28, 2006 | 14.51 | 14.68 | 14.49 | 14.66 | 438,674 | +0.15(+1.05%) |
Aug 25, 2006 | 14.57 | 14.65 | 14.50 | 14.50 | 509,318 | -0.14(-0.92%) |
Aug 24, 2006 | 14.54 | 14.66 | 14.49 | 14.64 | 556,131 | +0.10(+0.69%) |
Aug 23, 2006 | 14.70 | 14.73 | 14.46 | 14.54 | 550,003 | -0.13(-0.88%) |
Aug 22, 2006 | 14.62 | 14.73 | 14.61 | 14.67 | 677,332 | +0.02(+0.12%) |
Aug 21, 2006 | 14.84 | 14.92 | 14.65 | 14.65 | 659,288 | -0.24(-1.62%) |
Aug 18, 2006 | 14.65 | 14.92 | 14.65 | 14.89 | 953,270 | +0.21(+1.40%) |
Aug 17, 2006 | 14.67 | 14.82 | 14.64 | 14.69 | 592,900 | -0.11(-0.71%) |
Aug 16, 2006 | 14.79 | 14.91 | 14.69 | 14.79 | 740,997 | +0.09(+0.64%) |
Aug 15, 2006 | 14.60 | 14.83 | 14.51 | 14.70 | 981,868 | +0.25(+1.71%) |
Aug 14, 2006 | 14.50 | 14.55 | 14.39 | 14.45 | 606,858 | -0.02(-0.16%) |
Aug 11, 2006 | 14.58 | 14.58 | 14.42 | 14.47 | 471,017 | -0.09(-0.60%) |
Aug 10, 2006 | 14.59 | 14.65 | 14.48 | 14.56 | 616,561 | -0.10(-0.68%) |
Aug 09, 2006 | 14.73 | 14.92 | 14.66 | 14.66 | 777,426 | +0.02(+0.16%) |
Aug 08, 2006 | 14.78 | 14.89 | 14.61 | 14.64 | 630,520 | -0.09(-0.64%) |
Aug 07, 2006 | 14.72 | 14.80 | 14.69 | 14.73 | 654,182 | -0.03(-0.20%) |
Aug 04, 2006 | 14.85 | 14.89 | 14.69 | 14.76 | 745,253 | +0.00(+0.00%) |
Aug 03, 2006 | 14.69 | 14.83 | 14.68 | 14.76 | 862,369 | +0.02(+0.12%) |
Aug 02, 2006 | 14.83 | 14.88 | 14.70 | 14.74 | 1,244,018 | +0.00(+0.00%) |
Aug 01, 2006 | 14.42 | 14.80 | 14.39 | 14.74 | 1,319,258 | +0.26(+1.83%) |
Jul 31, 2006 | 14.48 | 14.49 | 14.29 | 14.48 | 1,010,467 | +0.02(+0.16%) |
Jul 28, 2006 | 14.14 | 14.51 | 14.14 | 14.46 | 1,018,467 | +0.32(+2.24%) |
Jul 27, 2006 | 14.33 | 14.42 | 14.10 | 14.14 | 787,299 | -0.13(-0.92%) |
Jul 26, 2006 | 14.40 | 14.41 | 14.19 | 14.27 | 1,319,088 | -0.13(-0.90%) |
Jul 25, 2006 | 14.09 | 14.44 | 14.08 | 14.40 | 1,290,745 | +0.27(+1.88%) |
Jul 24, 2006 | 13.99 | 14.13 | 13.98 | 14.13 | 978,974 | +0.18(+1.32%) |
Jul 21, 2006 | 13.79 | 13.99 | 13.73 | 13.95 | 1,435,012 | +0.16(+1.19%) |
Jul 20, 2006 | 13.81 | 13.90 | 13.77 | 13.79 | 1,197,546 | -0.03(-0.23%) |
Jul 19, 2006 | 13.54 | 13.84 | 13.54 | 13.82 | 1,368,879 | +0.25(+1.88%) |
Jul 18, 2006 | 13.56 | 13.68 | 13.51 | 13.56 | 2,279,934 | +0.00(+0.00%) |
Jul 17, 2006 | 13.62 | 13.74 | 13.53 | 13.56 | 1,567,534 | -0.12(-0.89%) |
Jul 14, 2006 | 13.75 | 13.81 | 13.61 | 13.68 | 1,675,288 | -0.12(-0.85%) |
Jul 13, 2006 | 13.94 | 14.04 | 13.79 | 13.80 | 1,228,953 | -0.26(-1.84%) |
Jul 12, 2006 | 14.10 | 14.23 | 13.97 | 14.06 | 977,698 | -0.10(-0.72%) |
Jul 11, 2006 | 14.02 | 14.20 | 14.00 | 14.16 | 1,550,682 | +0.11(+0.78%) |
Jul 10, 2006 | 14.11 | 14.30 | 13.97 | 14.05 | 1,799,383 | -0.05(-0.39%) |
Jul 07, 2006 | 14.19 | 14.37 | 14.10 | 14.11 | 727,720 | -0.12(-0.85%) |
Jul 06, 2006 | 14.06 | 14.25 | 14.06 | 14.23 | 996,082 | +0.15(+1.09%) |
Jul 05, 2006 | 14.39 | 14.39 | 14.04 | 14.08 | 1,465,653 | -0.32(-2.20%) |
Jul 03, 2006 | 14.40 | 14.40 | 14.27 | 14.39 | 369,222 | +0.05(+0.38%) |
Jun 30, 2006 | 14.24 | 14.34 | 14.19 | 14.34 | 1,397,477 | +0.11(+0.74%) |
Jun 29, 2006 | 13.99 | 14.23 | 13.90 | 14.23 | 1,409,478 | +0.26(+1.88%) |
Jun 28, 2006 | 13.98 | 14.07 | 13.81 | 13.97 | 1,594,345 | +0.05(+0.34%) |
Jun 27, 2006 | 13.84 | 14.02 | 13.84 | 13.92 | 1,262,402 | +0.04(+0.28%) |
Jun 26, 2006 | 13.70 | 13.90 | 13.70 | 13.88 | 863,305 | +0.14(+1.05%) |
Jun 23, 2006 | 13.55 | 13.76 | 13.50 | 13.74 | 885,520 | +0.20(+1.45%) |
Jun 22, 2006 | 13.61 | 13.64 | 13.45 | 13.54 | 998,891 | -0.14(-1.00%) |
Jun 21, 2006 | 13.36 | 13.73 | 13.36 | 13.68 | 1,146,733 | +0.30(+2.25%) |
Jun 20, 2006 | 13.41 | 13.51 | 13.33 | 13.38 | 1,276,191 | -0.02(-0.18%) |
Jun 19, 2006 | 13.72 | 13.73 | 13.36 | 13.40 | 1,113,794 | -0.31(-2.26%) |
Jun 16, 2006 | 13.81 | 13.82 | 13.61 | 13.71 | 1,112,517 | -0.03(-0.23%) |
Jun 15, 2006 | 13.47 | 13.79 | 13.41 | 13.74 | 1,177,374 | +0.29(+2.15%) |
Jun 14, 2006 | 13.42 | 13.48 | 13.26 | 13.45 | 1,995,484 | +0.02(+0.12%) |
Jun 13, 2006 | 13.73 | 13.75 | 13.36 | 13.44 | 2,074,640 | -0.31(-2.22%) |
Jun 12, 2006 | 13.94 | 13.94 | 13.69 | 13.74 | 1,538,425 | -0.19(-1.35%) |
Jun 09, 2006 | 13.87 | 13.98 | 13.82 | 13.93 | 991,997 | +0.05(+0.37%) |
Jun 08, 2006 | 13.87 | 13.95 | 13.69 | 13.88 | 1,975,057 | +0.01(+0.06%) |
Jun 07, 2006 | 13.96 | 14.06 | 13.84 | 13.87 | 1,179,672 | -0.11(-0.76%) |
Jun 06, 2006 | 14.01 | 14.06 | 13.73 | 13.98 | 1,253,976 | -0.13(-0.89%) |
Jun 05, 2006 | 14.25 | 14.33 | 14.10 | 14.10 | 1,163,586 | -0.20(-1.37%) |
Jun 02, 2006 | 14.21 | 14.33 | 14.19 | 14.30 | 973,868 | +0.12(+0.83%) |