Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 14.13 | 14.25 | 14.13 | 14.15 | 4,572 | +0.05(+0.35%) |
Aug 30, 2006 | 13.84 | 14.20 | 13.84 | 14.10 | 8,906 | -0.10(-0.70%) |
Aug 29, 2006 | 14.33 | 14.33 | 14.18 | 14.20 | 22,308 | -0.10(-0.70%) |
Aug 28, 2006 | 13.99 | 14.30 | 13.99 | 14.30 | 13,391 | +0.36(+2.58%) |
Aug 25, 2006 | 13.96 | 14.00 | 13.87 | 13.94 | 22,300 | -0.05(-0.36%) |
Aug 24, 2006 | 13.86 | 14.00 | 13.86 | 13.99 | 11,414 | +0.12(+0.87%) |
Aug 23, 2006 | 13.80 | 14.00 | 13.77 | 13.87 | 11,832 | +0.04(+0.29%) |
Aug 22, 2006 | 13.64 | 14.10 | 13.64 | 13.83 | 35,433 | +0.18(+1.32%) |
Aug 21, 2006 | 13.57 | 13.80 | 13.45 | 13.65 | 12,400 | -0.09(-0.66%) |
Aug 18, 2006 | 13.14 | 13.74 | 13.14 | 13.74 | 15,900 | +0.50(+3.78%) |
Aug 17, 2006 | 13.12 | 13.24 | 13.09 | 13.24 | 9,878 | +0.13(+0.99%) |
Aug 16, 2006 | 13.04 | 13.15 | 13.00 | 13.11 | 5,000 | -0.10(-0.76%) |
Aug 15, 2006 | 12.98 | 13.24 | 12.98 | 13.21 | 10,700 | +0.20(+1.54%) |
Aug 14, 2006 | 13.09 | 13.09 | 12.76 | 13.01 | 13,426 | +0.01(+0.08%) |
Aug 11, 2006 | 12.87 | 13.01 | 12.80 | 13.00 | 24,705 | -0.21(-1.59%) |
Aug 10, 2006 | 12.65 | 13.26 | 12.59 | 13.21 | 35,143 | +0.18(+1.38%) |
Aug 09, 2006 | 12.72 | 13.18 | 12.63 | 13.03 | 18,876 | +0.03(+0.23%) |
Aug 08, 2006 | 13.06 | 13.25 | 12.76 | 13.00 | 54,390 | -0.17(-1.29%) |
Aug 07, 2006 | 13.13 | 13.31 | 12.83 | 13.17 | 33,503 | -0.12(-0.90%) |
Aug 04, 2006 | 12.59 | 13.60 | 12.51 | 13.29 | 60,445 | +0.44(+3.42%) |
Aug 03, 2006 | 12.83 | 13.17 | 12.79 | 12.85 | 63,005 | -0.11(-0.85%) |
Aug 02, 2006 | 11.60 | 13.52 | 11.60 | 12.96 | 67,057 | +1.26(+10.77%) |
Aug 01, 2006 | 11.50 | 12.07 | 11.50 | 11.70 | 82,440 | -0.02(-0.17%) |
Jul 31, 2006 | 11.36 | 12.11 | 11.30 | 11.72 | 17,292 | +0.27(+2.36%) |
Jul 28, 2006 | 11.10 | 11.45 | 11.06 | 11.45 | 29,823 | +0.38(+3.43%) |
Jul 27, 2006 | 11.32 | 11.35 | 11.04 | 11.07 | 53,581 | -0.15(-1.34%) |
Jul 26, 2006 | 11.08 | 11.34 | 11.06 | 11.22 | 33,788 | +0.07(+0.63%) |
Jul 25, 2006 | 11.04 | 11.21 | 11.04 | 11.15 | 36,493 | +0.09(+0.81%) |
Jul 24, 2006 | 11.06 | 11.17 | 11.03 | 11.06 | 35,857 | +0.00(+0.00%) |
Jul 21, 2006 | 10.93 | 11.09 | 10.93 | 11.06 | 45,307 | +0.02(+0.18%) |
Jul 20, 2006 | 10.75 | 11.17 | 10.75 | 11.04 | 120,370 | +0.18(+1.66%) |
Jul 19, 2006 | 11.05 | 11.09 | 10.86 | 10.86 | 25,275 | -0.23(-2.07%) |
Jul 18, 2006 | 11.50 | 11.52 | 11.07 | 11.09 | 21,206 | -0.34(-2.97%) |
Jul 17, 2006 | 11.69 | 11.69 | 11.14 | 11.43 | 67,256 | -0.23(-1.97%) |
Jul 14, 2006 | 11.91 | 11.95 | 11.52 | 11.66 | 12,687 | -0.29(-2.43%) |
Jul 13, 2006 | 12.36 | 12.36 | 11.78 | 11.95 | 23,974 | -0.41(-3.32%) |
Jul 12, 2006 | 12.34 | 12.42 | 12.34 | 12.36 | 11,900 | -0.07(-0.56%) |
Jul 11, 2006 | 12.52 | 12.52 | 12.43 | 12.43 | 21,708 | -0.03(-0.24%) |
Jul 10, 2006 | 12.59 | 12.59 | 12.44 | 12.46 | 23,980 | -0.04(-0.32%) |
Jul 07, 2006 | 12.47 | 12.55 | 12.47 | 12.50 | 29,012 | -0.05(-0.40%) |
Jul 06, 2006 | 12.54 | 12.57 | 12.52 | 12.55 | 34,885 | -0.02(-0.16%) |
Jul 05, 2006 | 12.52 | 12.60 | 12.50 | 12.57 | 60,220 | +0.13(+1.05%) |
Jul 03, 2006 | 13.25 | 13.25 | 12.43 | 12.44 | 43,184 | -0.85(-6.40%) |
Jun 30, 2006 | 12.15 | 13.29 | 11.93 | 13.29 | 1,250,718 | +1.08(+8.85%) |
Jun 29, 2006 | 11.46 | 12.22 | 11.46 | 12.21 | 91,300 | +0.73(+6.36%) |
Jun 28, 2006 | 11.65 | 11.67 | 11.44 | 11.48 | 31,118 | -0.17(-1.46%) |
Jun 27, 2006 | 11.89 | 12.03 | 11.62 | 11.65 | 42,716 | -0.35(-2.92%) |
Jun 26, 2006 | 11.91 | 12.00 | 11.78 | 12.00 | 27,500 | +0.16(+1.35%) |
Jun 23, 2006 | 11.70 | 12.08 | 11.70 | 11.84 | 50,744 | +0.04(+0.34%) |
Jun 22, 2006 | 11.80 | 12.45 | 11.78 | 11.80 | 40,154 | -0.03(-0.25%) |
Jun 21, 2006 | 12.16 | 12.16 | 11.74 | 11.83 | 85,637 | -0.06(-0.50%) |
Jun 20, 2006 | 12.23 | 12.46 | 11.87 | 11.89 | 62,333 | -0.37(-3.02%) |
Jun 19, 2006 | 12.41 | 12.41 | 11.87 | 12.26 | 54,350 | -0.12(-0.97%) |
Jun 16, 2006 | 12.78 | 12.82 | 12.35 | 12.38 | 152,188 | -0.46(-3.58%) |
Jun 15, 2006 | 12.79 | 12.98 | 12.45 | 12.84 | 43,147 | +0.12(+0.94%) |
Jun 14, 2006 | 12.91 | 13.05 | 12.72 | 12.72 | 53,473 | -0.29(-2.23%) |
Jun 13, 2006 | 13.05 | 13.41 | 12.95 | 13.01 | 52,141 | -0.06(-0.46%) |
Jun 12, 2006 | 13.21 | 13.27 | 13.07 | 13.07 | 43,206 | -0.03(-0.23%) |
Jun 09, 2006 | 13.45 | 13.45 | 13.10 | 13.10 | 28,264 | -0.12(-0.91%) |
Jun 08, 2006 | 13.10 | 13.57 | 13.07 | 13.22 | 100,126 | +0.05(+0.38%) |
Jun 07, 2006 | 13.63 | 13.63 | 13.10 | 13.17 | 34,837 | -0.37(-2.73%) |
Jun 06, 2006 | 13.64 | 13.64 | 13.36 | 13.54 | 93,157 | -0.03(-0.22%) |
Jun 05, 2006 | 13.68 | 13.75 | 13.40 | 13.57 | 71,925 | -0.24(-1.74%) |
Jun 02, 2006 | 13.73 | 13.81 | 13.56 | 13.81 | 64,092 | -0.08(-0.58%) |