Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 14.69 | 14.70 | 14.60 | 14.66 | 110,742 | +0.02(+0.15%) |
Aug 30, 2006 | 14.71 | 14.76 | 14.58 | 14.63 | 126,926 | -0.01(-0.04%) |
Aug 29, 2006 | 14.52 | 14.68 | 14.46 | 14.64 | 93,830 | +0.01(+0.04%) |
Aug 28, 2006 | 14.46 | 14.64 | 14.46 | 14.63 | 75,464 | +0.07(+0.49%) |
Aug 25, 2006 | 14.62 | 14.67 | 14.43 | 14.56 | 118,379 | -0.09(-0.60%) |
Aug 24, 2006 | 14.54 | 14.65 | 14.52 | 14.65 | 47,642 | +0.08(+0.53%) |
Aug 23, 2006 | 14.68 | 14.68 | 14.53 | 14.57 | 108,742 | -0.16(-1.08%) |
Aug 22, 2006 | 14.71 | 14.74 | 14.66 | 14.73 | 64,554 | -0.02(-0.11%) |
Aug 21, 2006 | 14.66 | 14.80 | 14.57 | 14.75 | 92,194 | -0.05(-0.33%) |
Aug 18, 2006 | 14.85 | 14.85 | 14.68 | 14.80 | 164,204 | +0.08(+0.52%) |
Aug 17, 2006 | 14.77 | 14.78 | 14.66 | 14.72 | 156,930 | -0.01(-0.04%) |
Aug 16, 2006 | 14.84 | 14.99 | 14.71 | 14.73 | 160,749 | +0.14(+0.98%) |
Aug 15, 2006 | 14.57 | 14.60 | 14.49 | 14.58 | 123,653 | +0.14(+0.95%) |
Aug 14, 2006 | 14.30 | 14.57 | 14.30 | 14.45 | 211,301 | +0.01(+0.08%) |
Aug 11, 2006 | 14.37 | 14.47 | 14.36 | 14.44 | 66,372 | +0.01(+0.08%) |
Aug 10, 2006 | 14.35 | 14.47 | 14.30 | 14.42 | 152,020 | +0.13(+0.88%) |
Aug 09, 2006 | 14.38 | 14.46 | 14.26 | 14.30 | 117,470 | +0.16(+1.17%) |
Aug 08, 2006 | 14.09 | 14.28 | 14.09 | 14.13 | 97,831 | +0.06(+0.39%) |
Aug 07, 2006 | 14.09 | 14.16 | 14.07 | 14.08 | 79,101 | -0.02(-0.12%) |
Aug 04, 2006 | 14.06 | 14.19 | 14.03 | 14.09 | 118,197 | +0.02(+0.12%) |
Aug 03, 2006 | 14.16 | 14.16 | 14.05 | 14.08 | 115,833 | -0.08(-0.54%) |
Aug 02, 2006 | 14.06 | 14.30 | 14.06 | 14.16 | 272,764 | +0.10(+0.70%) |
Aug 01, 2006 | 14.04 | 14.07 | 13.92 | 14.06 | 87,830 | -0.29(-2.03%) |
Jul 31, 2006 | 14.24 | 14.35 | 14.16 | 14.35 | 149,838 | +0.07(+0.50%) |
Jul 28, 2006 | 14.23 | 14.31 | 14.19 | 14.28 | 98,558 | +0.16(+1.17%) |
Jul 27, 2006 | 14.26 | 14.35 | 14.07 | 14.11 | 120,561 | -0.14(-0.97%) |
Jul 26, 2006 | 14.19 | 14.29 | 14.13 | 14.25 | 147,292 | +0.06(+0.43%) |
Jul 25, 2006 | 14.08 | 14.19 | 14.02 | 14.19 | 130,017 | +0.04(+0.31%) |
Jul 24, 2006 | 14.05 | 14.15 | 14.01 | 14.14 | 151,475 | +0.23(+1.62%) |
Jul 21, 2006 | 14.00 | 14.02 | 13.86 | 13.92 | 71,464 | +0.00(+0.00%) |
Jul 20, 2006 | 14.13 | 14.15 | 13.91 | 13.92 | 82,920 | -0.18(-1.25%) |
Jul 19, 2006 | 13.80 | 14.12 | 13.80 | 14.09 | 192,935 | +0.23(+1.67%) |
Jul 18, 2006 | 13.83 | 13.94 | 13.68 | 13.86 | 209,301 | +0.16(+1.20%) |
Jul 17, 2006 | 13.81 | 13.90 | 13.67 | 13.70 | 163,658 | -0.24(-1.70%) |
Jul 14, 2006 | 14.08 | 14.08 | 13.83 | 13.94 | 144,746 | -0.20(-1.44%) |
Jul 13, 2006 | 14.30 | 14.33 | 13.95 | 14.14 | 152,384 | -0.16(-1.12%) |
Jul 12, 2006 | 14.27 | 14.41 | 14.24 | 14.30 | 132,199 | -0.04(-0.31%) |
Jul 11, 2006 | 14.41 | 14.41 | 14.23 | 14.34 | 134,381 | -0.12(-0.84%) |
Jul 10, 2006 | 14.66 | 14.71 | 14.42 | 14.46 | 78,374 | -0.08(-0.57%) |
Jul 07, 2006 | 14.66 | 14.71 | 14.49 | 14.55 | 78,374 | -0.09(-0.64%) |
Jul 06, 2006 | 14.36 | 14.72 | 14.36 | 14.64 | 176,569 | +0.13(+0.91%) |
Jul 05, 2006 | 14.52 | 14.57 | 14.38 | 14.51 | 178,569 | -0.10(-0.68%) |
Jul 03, 2006 | 14.53 | 14.66 | 14.53 | 14.61 | 83,465 | +0.05(+0.34%) |
Jun 30, 2006 | 14.71 | 14.71 | 14.50 | 14.56 | 137,473 | +0.23(+1.57%) |
Jun 29, 2006 | 14.00 | 14.39 | 14.00 | 14.33 | 157,294 | +0.32(+2.32%) |
Jun 28, 2006 | 14.02 | 14.13 | 13.91 | 14.01 | 105,105 | +0.20(+1.47%) |
Jun 27, 2006 | 13.96 | 14.04 | 13.80 | 13.80 | 50,734 | -0.22(-1.57%) |
Jun 26, 2006 | 13.95 | 14.16 | 13.95 | 14.02 | 132,563 | +0.18(+1.31%) |
Jun 23, 2006 | 13.76 | 13.95 | 13.76 | 13.84 | 56,916 | +0.01(+0.04%) |
Jun 22, 2006 | 14.00 | 14.01 | 13.79 | 13.84 | 60,917 | -0.12(-0.87%) |
Jun 21, 2006 | 13.75 | 14.02 | 13.72 | 13.96 | 118,925 | +0.38(+2.84%) |
Jun 20, 2006 | 13.72 | 13.78 | 13.54 | 13.57 | 116,015 | -0.12(-0.88%) |
Jun 19, 2006 | 13.95 | 13.95 | 13.69 | 13.69 | 113,106 | -0.17(-1.23%) |
Jun 16, 2006 | 13.94 | 14.02 | 13.75 | 13.86 | 184,570 | +0.05(+0.36%) |
Jun 15, 2006 | 13.52 | 13.86 | 13.52 | 13.81 | 138,927 | +0.21(+1.58%) |
Jun 14, 2006 | 13.35 | 13.75 | 13.35 | 13.60 | 152,020 | +0.24(+1.77%) |
Jun 13, 2006 | 13.36 | 13.50 | 13.25 | 13.36 | 176,387 | -0.21(-1.54%) |
Jun 12, 2006 | 13.81 | 13.97 | 13.57 | 13.57 | 146,565 | -0.13(-0.96%) |
Jun 09, 2006 | 13.58 | 13.86 | 13.58 | 13.70 | 165,840 | +0.03(+0.20%) |
Jun 08, 2006 | 13.67 | 13.74 | 13.23 | 13.68 | 486,429 | -0.21(-1.51%) |
Jun 07, 2006 | 14.08 | 14.08 | 13.89 | 13.89 | 228,394 | -0.21(-1.52%) |
Jun 06, 2006 | 14.05 | 14.30 | 14.02 | 14.10 | 163,294 | +0.06(+0.43%) |
Jun 05, 2006 | 14.26 | 14.30 | 14.02 | 14.04 | 328,771 | -0.25(-1.73%) |
Jun 02, 2006 | 14.23 | 14.35 | 14.23 | 14.29 | 174,569 | +0.10(+0.74%) |