Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 13.97 | 13.99 | 13.89 | 13.95 | 108,253 | -0.02(-0.13%) |
Aug 30, 2006 | 13.97 | 13.97 | 13.88 | 13.97 | 75,515 | +0.04(+0.26%) |
Aug 29, 2006 | 13.82 | 13.97 | 13.82 | 13.93 | 76,824 | +0.11(+0.76%) |
Aug 28, 2006 | 13.88 | 13.93 | 13.79 | 13.82 | 84,900 | -0.04(-0.26%) |
Aug 25, 2006 | 13.86 | 13.95 | 13.77 | 13.86 | 55,872 | +0.02(+0.17%) |
Aug 24, 2006 | 13.86 | 13.86 | 13.77 | 13.84 | 65,912 | -0.03(-0.20%) |
Aug 23, 2006 | 14.04 | 14.09 | 13.86 | 13.86 | 67,876 | -0.24(-1.72%) |
Aug 22, 2006 | 14.04 | 14.17 | 13.94 | 14.11 | 144,265 | -0.00(-0.03%) |
Aug 21, 2006 | 14.07 | 14.16 | 13.97 | 14.11 | 297,915 | +0.17(+1.22%) |
Aug 18, 2006 | 13.93 | 14.07 | 13.83 | 13.94 | 110,217 | +0.11(+0.83%) |
Aug 17, 2006 | 13.86 | 13.90 | 13.80 | 13.83 | 75,733 | -0.06(-0.43%) |
Aug 16, 2006 | 13.88 | 13.92 | 13.81 | 13.89 | 140,991 | +0.03(+0.20%) |
Aug 15, 2006 | 13.88 | 13.88 | 13.70 | 13.86 | 212,796 | +0.30(+2.20%) |
Aug 14, 2006 | 13.56 | 13.70 | 13.50 | 13.56 | 98,868 | -0.05(-0.34%) |
Aug 11, 2006 | 13.75 | 13.75 | 13.48 | 13.61 | 159,106 | -0.02(-0.17%) |
Aug 10, 2006 | 13.72 | 13.75 | 13.52 | 13.63 | 142,955 | -0.15(-1.10%) |
Aug 09, 2006 | 13.88 | 13.95 | 13.75 | 13.78 | 134,443 | -0.14(-1.03%) |
Aug 08, 2006 | 13.95 | 14.11 | 13.87 | 13.93 | 128,114 | -0.37(-2.62%) |
Aug 07, 2006 | 14.27 | 14.33 | 14.23 | 14.30 | 149,066 | -0.01(-0.06%) |
Aug 04, 2006 | 14.15 | 14.32 | 14.15 | 14.31 | 157,142 | +0.16(+1.13%) |
Aug 03, 2006 | 14.13 | 14.16 | 14.07 | 14.15 | 91,447 | +0.01(+0.10%) |
Aug 02, 2006 | 14.16 | 14.18 | 14.09 | 14.13 | 113,927 | +0.04(+0.29%) |
Aug 01, 2006 | 14.11 | 14.20 | 14.09 | 14.09 | 74,642 | -0.02(-0.16%) |
Jul 31, 2006 | 13.98 | 14.16 | 13.97 | 14.12 | 107,598 | +0.14(+1.02%) |
Jul 28, 2006 | 13.96 | 14.05 | 13.93 | 13.97 | 87,737 | +0.02(+0.16%) |
Jul 27, 2006 | 14.07 | 14.09 | 13.92 | 13.95 | 100,178 | -0.04(-0.26%) |
Jul 26, 2006 | 13.93 | 14.07 | 13.92 | 13.99 | 87,301 | +0.04(+0.26%) |
Jul 25, 2006 | 13.86 | 13.97 | 13.86 | 13.95 | 50,634 | +0.08(+0.56%) |
Jul 24, 2006 | 13.79 | 13.95 | 13.79 | 13.87 | 81,626 | +0.06(+0.46%) |
Jul 21, 2006 | 13.84 | 13.88 | 13.77 | 13.81 | 64,602 | +0.03(+0.20%) |
Jul 20, 2006 | 13.88 | 13.90 | 13.77 | 13.78 | 62,856 | -0.00(-0.03%) |
Jul 19, 2006 | 13.64 | 13.86 | 13.64 | 13.79 | 157,578 | +0.13(+0.94%) |
Jul 18, 2006 | 13.68 | 13.80 | 13.61 | 13.66 | 56,309 | -0.00(-0.03%) |
Jul 17, 2006 | 13.68 | 13.76 | 13.65 | 13.66 | 120,475 | -0.02(-0.13%) |
Jul 14, 2006 | 13.58 | 13.72 | 13.56 | 13.68 | 120,475 | +0.12(+0.91%) |
Jul 13, 2006 | 13.63 | 13.71 | 13.54 | 13.56 | 75,078 | -0.11(-0.80%) |
Jul 12, 2006 | 13.70 | 13.73 | 13.54 | 13.67 | 98,213 | -0.01(-0.07%) |
Jul 11, 2006 | 13.65 | 13.68 | 13.54 | 13.68 | 107,598 | +0.08(+0.57%) |
Jul 10, 2006 | 13.59 | 13.64 | 13.55 | 13.60 | 51,725 | +0.04(+0.27%) |
Jul 07, 2006 | 13.48 | 13.61 | 13.48 | 13.56 | 77,698 | +0.04(+0.27%) |
Jul 06, 2006 | 13.55 | 13.63 | 13.48 | 13.53 | 150,594 | -0.04(-0.27%) |
Jul 05, 2006 | 13.61 | 13.62 | 13.47 | 13.56 | 62,202 | +0.00(+0.03%) |
Jul 03, 2006 | 13.47 | 13.59 | 13.47 | 13.56 | 34,047 | +0.08(+0.58%) |
Jun 30, 2006 | 13.40 | 13.53 | 13.33 | 13.48 | 141,646 | +0.01(+0.07%) |
Jun 29, 2006 | 13.31 | 13.49 | 13.25 | 13.47 | 134,662 | +0.09(+0.68%) |
Jun 28, 2006 | 13.41 | 13.48 | 13.33 | 13.38 | 86,864 | -0.05(-0.34%) |
Jun 27, 2006 | 13.49 | 13.51 | 13.39 | 13.42 | 102,142 | -0.05(-0.34%) |
Jun 26, 2006 | 13.37 | 13.51 | 13.33 | 13.47 | 163,907 | +0.07(+0.55%) |
Jun 23, 2006 | 13.33 | 13.41 | 13.29 | 13.40 | 80,317 | +0.02(+0.14%) |
Jun 22, 2006 | 13.42 | 13.47 | 13.29 | 13.38 | 177,657 | -0.17(-1.28%) |
Jun 21, 2006 | 13.52 | 13.63 | 13.45 | 13.55 | 107,380 | -0.06(-0.44%) |
Jun 20, 2006 | 13.68 | 13.73 | 13.61 | 13.61 | 63,075 | -0.11(-0.80%) |
Jun 19, 2006 | 13.86 | 13.86 | 13.63 | 13.72 | 116,328 | -0.14(-0.99%) |
Jun 16, 2006 | 13.61 | 13.88 | 13.48 | 13.86 | 264,304 | +0.25(+1.85%) |
Jun 15, 2006 | 13.42 | 13.70 | 13.42 | 13.61 | 168,054 | +0.23(+1.71%) |
Jun 14, 2006 | 13.38 | 13.56 | 13.31 | 13.38 | 130,951 | -0.05(-0.38%) |
Jun 13, 2006 | 13.68 | 13.75 | 13.40 | 13.43 | 142,955 | -0.32(-2.30%) |
Jun 12, 2006 | 13.70 | 13.78 | 13.68 | 13.75 | 120,039 | +0.05(+0.37%) |
Jun 09, 2006 | 13.63 | 13.79 | 13.63 | 13.70 | 88,174 | +0.11(+0.84%) |
Jun 08, 2006 | 13.63 | 13.73 | 13.51 | 13.58 | 177,876 | +0.02(+0.13%) |
Jun 07, 2006 | 13.33 | 13.68 | 13.33 | 13.56 | 273,470 | +0.23(+1.72%) |
Jun 06, 2006 | 13.47 | 13.55 | 13.29 | 13.33 | 101,051 | -0.09(-0.65%) |
Jun 05, 2006 | 13.47 | 13.63 | 13.36 | 13.42 | 143,392 | +0.01(+0.10%) |
Jun 02, 2006 | 13.38 | 13.53 | 13.33 | 13.41 | 79,225 | +0.05(+0.38%) |