Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 14.79 | 14.82 | 14.68 | 14.75 | 674,044 | -0.03(-0.21%) |
Aug 30, 2006 | 14.74 | 14.81 | 14.73 | 14.78 | 596,991 | +0.13(+0.92%) |
Aug 29, 2006 | 14.65 | 14.67 | 14.51 | 14.65 | 584,748 | +0.01(+0.08%) |
Aug 28, 2006 | 14.53 | 14.67 | 14.53 | 14.63 | 464,925 | +0.13(+0.93%) |
Aug 25, 2006 | 14.47 | 14.52 | 14.46 | 14.50 | 540,182 | -0.06(-0.38%) |
Aug 24, 2006 | 14.55 | 14.58 | 14.49 | 14.55 | 1,436,567 | +0.17(+1.19%) |
Aug 23, 2006 | 14.46 | 14.48 | 14.27 | 14.38 | 572,341 | +0.10(+0.73%) |
Aug 22, 2006 | 14.24 | 14.30 | 14.21 | 14.28 | 1,137,337 | -0.04(-0.26%) |
Aug 21, 2006 | 14.29 | 14.33 | 14.27 | 14.32 | 331,063 | +0.02(+0.17%) |
Aug 18, 2006 | 14.23 | 14.32 | 14.21 | 14.29 | 280,130 | +0.03(+0.21%) |
Aug 17, 2006 | 14.26 | 14.33 | 14.22 | 14.26 | 455,620 | -0.15(-1.06%) |
Aug 16, 2006 | 14.36 | 14.44 | 14.33 | 14.41 | 508,838 | +0.04(+0.26%) |
Aug 15, 2006 | 14.29 | 14.41 | 14.25 | 14.38 | 933,279 | +0.28(+2.00%) |
Aug 14, 2006 | 14.08 | 14.18 | 14.03 | 14.10 | 680,573 | +0.21(+1.54%) |
Aug 11, 2006 | 13.91 | 13.94 | 13.84 | 13.88 | 470,149 | -0.06(-0.40%) |
Aug 10, 2006 | 13.91 | 13.97 | 13.85 | 13.94 | 536,264 | -0.09(-0.66%) |
Aug 09, 2006 | 14.03 | 14.16 | 14.03 | 14.03 | 419,543 | +0.02(+0.13%) |
Aug 08, 2006 | 13.97 | 14.06 | 13.97 | 14.01 | 819,496 | -0.04(-0.31%) |
Aug 07, 2006 | 14.12 | 14.17 | 14.02 | 14.05 | 763,013 | -0.23(-1.63%) |
Aug 04, 2006 | 14.36 | 14.38 | 14.19 | 14.29 | 1,988,340 | +0.09(+0.65%) |
Aug 03, 2006 | 14.21 | 14.28 | 14.09 | 14.19 | 1,005,597 | -0.64(-4.34%) |
Aug 02, 2006 | 14.88 | 14.93 | 14.80 | 14.84 | 1,078,241 | +0.21(+1.42%) |
Aug 01, 2006 | 14.75 | 14.80 | 14.57 | 14.63 | 2,270,266 | -0.01(-0.04%) |
Jul 31, 2006 | 14.55 | 14.65 | 14.53 | 14.63 | 722,691 | +0.07(+0.46%) |
Jul 28, 2006 | 14.52 | 14.63 | 14.49 | 14.57 | 785,377 | +0.23(+1.58%) |
Jul 27, 2006 | 14.42 | 14.46 | 14.32 | 14.34 | 596,502 | +0.05(+0.34%) |
Jul 26, 2006 | 14.25 | 14.36 | 14.24 | 14.29 | 510,307 | +0.00(+0.00%) |
Jul 25, 2006 | 14.32 | 14.32 | 14.16 | 14.29 | 696,082 | -0.10(-0.72%) |
Jul 24, 2006 | 14.35 | 14.41 | 14.33 | 14.40 | 537,406 | +0.15(+1.07%) |
Jul 21, 2006 | 14.38 | 14.39 | 14.23 | 14.24 | 968,377 | +0.21(+1.53%) |
Jul 20, 2006 | 14.13 | 14.18 | 14.03 | 14.03 | 1,028,614 | +0.15(+1.10%) |
Jul 19, 2006 | 13.55 | 13.93 | 13.54 | 13.87 | 1,154,641 | +0.32(+2.35%) |
Jul 18, 2006 | 13.76 | 13.76 | 13.45 | 13.56 | 460,844 | +0.22(+1.65%) |
Jul 17, 2006 | 13.32 | 13.42 | 13.32 | 13.34 | 436,194 | -0.13(-1.00%) |
Jul 14, 2006 | 13.55 | 13.56 | 13.40 | 13.47 | 585,727 | -0.04(-0.27%) |
Jul 13, 2006 | 13.65 | 13.66 | 13.48 | 13.51 | 350,163 | -0.21(-1.56%) |
Jul 12, 2006 | 13.80 | 13.85 | 13.68 | 13.72 | 433,092 | -0.15(-1.10%) |
Jul 11, 2006 | 13.73 | 13.88 | 13.72 | 13.87 | 518,633 | +0.08(+0.58%) |
Jul 10, 2006 | 13.78 | 13.83 | 13.76 | 13.80 | 413,502 | -0.05(-0.35%) |
Jul 07, 2006 | 13.81 | 13.94 | 13.80 | 13.84 | 558,792 | -0.05(-0.35%) |
Jul 06, 2006 | 13.86 | 13.94 | 13.83 | 13.89 | 773,624 | +0.12(+0.84%) |
Jul 05, 2006 | 13.81 | 13.91 | 13.72 | 13.78 | 771,502 | -0.12(-0.88%) |
Jul 03, 2006 | 13.82 | 13.92 | 13.76 | 13.90 | 394,403 | +0.09(+0.66%) |
Jun 30, 2006 | 13.73 | 13.88 | 13.72 | 13.81 | 816,068 | +0.30(+2.22%) |
Jun 29, 2006 | 13.34 | 13.53 | 13.29 | 13.51 | 588,829 | +0.35(+2.65%) |
Jun 28, 2006 | 13.10 | 13.22 | 13.10 | 13.16 | 573,321 | +0.18(+1.42%) |
Jun 27, 2006 | 13.16 | 13.18 | 12.95 | 12.97 | 833,045 | -0.18(-1.35%) |
Jun 26, 2006 | 13.10 | 13.17 | 13.02 | 13.15 | 810,844 | +0.02(+0.14%) |
Jun 23, 2006 | 13.19 | 13.26 | 13.13 | 13.13 | 1,808,769 | -0.04(-0.33%) |
Jun 22, 2006 | 13.21 | 13.23 | 13.10 | 13.18 | 1,620,056 | +0.09(+0.70%) |
Jun 21, 2006 | 12.98 | 13.15 | 12.97 | 13.08 | 769,216 | +0.13(+1.04%) |
Jun 20, 2006 | 12.89 | 13.02 | 12.87 | 12.95 | 517,817 | +0.04(+0.33%) |
Jun 19, 2006 | 12.98 | 13.02 | 12.87 | 12.91 | 879,407 | -0.02(-0.14%) |
Jun 16, 2006 | 12.99 | 12.99 | 12.87 | 12.93 | 759,095 | -0.15(-1.17%) |
Jun 15, 2006 | 12.91 | 13.09 | 12.90 | 13.08 | 699,347 | +0.19(+1.47%) |
Jun 14, 2006 | 12.86 | 12.97 | 12.81 | 12.89 | 720,405 | +0.23(+1.84%) |
Jun 13, 2006 | 12.80 | 12.82 | 12.64 | 12.66 | 1,233,325 | -0.28(-2.13%) |
Jun 12, 2006 | 13.08 | 13.08 | 12.91 | 12.93 | 649,720 | -0.18(-1.35%) |
Jun 09, 2006 | 13.15 | 13.18 | 13.05 | 13.11 | 670,126 | -0.04(-0.33%) |
Jun 08, 2006 | 13.06 | 13.17 | 13.02 | 13.15 | 1,826,073 | -0.32(-2.41%) |
Jun 07, 2006 | 13.45 | 13.62 | 13.43 | 13.48 | 1,450,606 | -0.06(-0.45%) |
Jun 06, 2006 | 13.54 | 13.58 | 13.43 | 13.54 | 726,119 | -0.07(-0.50%) |
Jun 05, 2006 | 13.77 | 13.83 | 13.61 | 13.61 | 473,740 | -0.20(-1.46%) |
Jun 02, 2006 | 13.88 | 13.91 | 13.73 | 13.81 | 557,486 | +0.05(+0.36%) |