Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 15.35 | 15.75 | 15.05 | 15.50 | 233,888 | +0.23(+1.51%) |
Aug 30, 2006 | 15.01 | 15.46 | 14.83 | 15.27 | 314,128 | +0.31(+2.07%) |
Aug 29, 2006 | 14.93 | 15.01 | 14.44 | 14.96 | 180,290 | +0.13(+0.88%) |
Aug 28, 2006 | 14.42 | 15.13 | 14.21 | 14.83 | 297,482 | +0.47(+3.27%) |
Aug 25, 2006 | 14.00 | 14.50 | 14.00 | 14.36 | 72,406 | +0.33(+2.35%) |
Aug 24, 2006 | 13.99 | 14.31 | 13.93 | 14.03 | 143,022 | -0.02(-0.14%) |
Aug 23, 2006 | 14.41 | 14.41 | 13.95 | 14.05 | 128,829 | -0.30(-2.09%) |
Aug 22, 2006 | 14.32 | 14.48 | 14.27 | 14.35 | 83,945 | -0.04(-0.28%) |
Aug 21, 2006 | 14.22 | 14.43 | 14.18 | 14.39 | 77,214 | +0.04(+0.28%) |
Aug 18, 2006 | 14.40 | 14.43 | 14.09 | 14.35 | 84,639 | +0.03(+0.21%) |
Aug 17, 2006 | 13.89 | 14.55 | 13.88 | 14.32 | 154,997 | +0.43(+3.10%) |
Aug 16, 2006 | 13.50 | 13.99 | 13.38 | 13.89 | 174,570 | +0.42(+3.12%) |
Aug 15, 2006 | 13.70 | 13.70 | 13.22 | 13.47 | 110,201 | +0.22(+1.66%) |
Aug 14, 2006 | 13.47 | 13.71 | 13.10 | 13.25 | 99,112 | -0.12(-0.90%) |
Aug 11, 2006 | 13.52 | 13.53 | 13.07 | 13.37 | 82,540 | -0.22(-1.62%) |
Aug 10, 2006 | 12.90 | 13.73 | 12.66 | 13.59 | 94,734 | +0.59(+4.54%) |
Aug 09, 2006 | 13.39 | 13.41 | 12.94 | 13.00 | 144,479 | -0.20(-1.52%) |
Aug 08, 2006 | 13.23 | 13.42 | 12.91 | 13.20 | 139,258 | +0.00(+0.00%) |
Aug 07, 2006 | 13.25 | 13.36 | 12.87 | 13.20 | 139,375 | -0.17(-1.27%) |
Aug 04, 2006 | 13.72 | 13.91 | 12.75 | 13.37 | 141,701 | -0.20(-1.47%) |
Aug 03, 2006 | 13.34 | 13.63 | 13.15 | 13.57 | 122,569 | +0.06(+0.44%) |
Aug 02, 2006 | 13.63 | 13.88 | 13.36 | 13.51 | 122,853 | +0.01(+0.07%) |
Aug 01, 2006 | 13.87 | 13.95 | 13.31 | 13.50 | 142,453 | -0.51(-3.64%) |
Jul 31, 2006 | 14.15 | 14.21 | 13.46 | 14.01 | 121,363 | -0.20(-1.41%) |
Jul 28, 2006 | 13.41 | 14.25 | 13.27 | 14.21 | 198,151 | +0.94(+7.08%) |
Jul 27, 2006 | 13.08 | 13.66 | 12.92 | 13.27 | 191,611 | +0.26(+2.00%) |
Jul 26, 2006 | 13.69 | 13.77 | 12.86 | 13.01 | 218,257 | -0.79(-5.72%) |
Jul 25, 2006 | 13.17 | 13.89 | 12.89 | 13.80 | 142,163 | +0.69(+5.26%) |
Jul 24, 2006 | 12.26 | 13.15 | 12.25 | 13.11 | 154,165 | +0.85(+6.93%) |
Jul 21, 2006 | 12.64 | 12.83 | 12.01 | 12.26 | 321,314 | -0.46(-3.62%) |
Jul 20, 2006 | 13.68 | 13.77 | 12.61 | 12.72 | 201,917 | -0.85(-6.26%) |
Jul 19, 2006 | 12.95 | 13.57 | 13.01 | 13.57 | 157,620 | +0.62(+4.79%) |
Jul 18, 2006 | 13.09 | 13.38 | 12.75 | 12.95 | 97,847 | -0.02(-0.15%) |
Jul 17, 2006 | 13.83 | 13.83 | 12.91 | 12.97 | 221,452 | -0.80(-5.81%) |
Jul 14, 2006 | 13.92 | 14.05 | 13.46 | 13.77 | 158,767 | -0.14(-1.01%) |
Jul 13, 2006 | 14.57 | 14.65 | 13.84 | 13.91 | 104,349 | -0.40(-2.80%) |
Jul 12, 2006 | 14.82 | 14.88 | 14.30 | 14.31 | 183,050 | -0.57(-3.83%) |
Jul 11, 2006 | 14.35 | 14.90 | 13.99 | 14.88 | 118,603 | +0.47(+3.26%) |
Jul 10, 2006 | 14.88 | 14.88 | 14.21 | 14.41 | 123,869 | -0.38(-2.57%) |
Jul 07, 2006 | 14.77 | 14.90 | 14.54 | 14.79 | 169,498 | +0.01(+0.07%) |
Jul 06, 2006 | 14.49 | 15.04 | 14.45 | 14.78 | 193,231 | +0.41(+2.85%) |
Jul 05, 2006 | 14.64 | 14.75 | 13.89 | 14.37 | 193,586 | -0.50(-3.36%) |
Jul 03, 2006 | 14.51 | 14.87 | 14.26 | 14.87 | 175,202 | +0.44(+3.05%) |
Jun 30, 2006 | 13.63 | 14.48 | 13.44 | 14.43 | 726,167 | +0.95(+7.05%) |
Jun 29, 2006 | 12.60 | 13.48 | 12.60 | 13.48 | 296,100 | +1.03(+8.27%) |
Jun 28, 2006 | 12.46 | 12.61 | 12.23 | 12.45 | 140,723 | +0.07(+0.57%) |
Jun 27, 2006 | 12.99 | 13.27 | 12.31 | 12.38 | 150,107 | -0.56(-4.33%) |
Jun 26, 2006 | 13.29 | 13.41 | 12.85 | 12.94 | 128,900 | -0.27(-2.04%) |
Jun 23, 2006 | 13.11 | 13.39 | 12.97 | 13.21 | 59,143 | +0.01(+0.08%) |
Jun 22, 2006 | 13.62 | 13.68 | 13.00 | 13.20 | 108,953 | -0.45(-3.30%) |
Jun 21, 2006 | 13.42 | 13.82 | 13.32 | 13.65 | 108,989 | +0.25(+1.87%) |
Jun 20, 2006 | 13.13 | 13.58 | 13.04 | 13.40 | 146,259 | +0.30(+2.29%) |
Jun 19, 2006 | 13.45 | 13.47 | 13.00 | 13.10 | 237,095 | -0.26(-1.95%) |
Jun 16, 2006 | 13.78 | 13.85 | 13.16 | 13.36 | 529,977 | -0.46(-3.33%) |
Jun 15, 2006 | 12.11 | 14.14 | 12.08 | 13.82 | 737,837 | +2.01(+17.02%) |
Jun 14, 2006 | 13.47 | 13.47 | 11.36 | 11.81 | 1,430,379 | -1.42(-10.73%) |
Jun 13, 2006 | 13.98 | 14.24 | 13.19 | 13.23 | 265,681 | -0.76(-5.43%) |
Jun 12, 2006 | 14.58 | 14.88 | 13.99 | 13.99 | 153,209 | -0.63(-4.31%) |
Jun 09, 2006 | 14.81 | 15.24 | 14.44 | 14.62 | 127,311 | -0.09(-0.58%) |
Jun 08, 2006 | 14.79 | 14.85 | 14.20 | 14.71 | 222,209 | -0.20(-1.31%) |
Jun 07, 2006 | 14.67 | 15.65 | 14.64 | 14.90 | 238,293 | +0.23(+1.57%) |
Jun 06, 2006 | 14.51 | 15.08 | 14.37 | 14.67 | 205,962 | +0.06(+0.41%) |
Jun 05, 2006 | 14.80 | 15.09 | 14.60 | 14.61 | 429,110 | -0.32(-2.14%) |
Jun 02, 2006 | 15.58 | 15.78 | 14.81 | 14.93 | 289,919 | -0.76(-4.84%) |