Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 13.77 | 14.02 | 13.71 | 13.86 | 259,504 | +0.15(+1.11%) |
Aug 30, 2006 | 13.69 | 13.89 | 13.63 | 13.71 | 233,443 | -0.03(-0.21%) |
Aug 29, 2006 | 13.41 | 13.81 | 13.35 | 13.74 | 422,249 | +0.40(+3.03%) |
Aug 28, 2006 | 13.20 | 13.40 | 13.14 | 13.33 | 147,773 | +0.15(+1.12%) |
Aug 25, 2006 | 13.13 | 13.24 | 13.11 | 13.19 | 142,228 | +0.06(+0.47%) |
Aug 24, 2006 | 13.20 | 13.21 | 12.88 | 13.13 | 385,098 | -0.12(-0.87%) |
Aug 23, 2006 | 13.43 | 13.52 | 13.12 | 13.24 | 218,194 | -0.17(-1.26%) |
Aug 22, 2006 | 13.32 | 13.41 | 13.23 | 13.41 | 141,674 | +0.05(+0.38%) |
Aug 21, 2006 | 13.41 | 13.53 | 13.24 | 13.36 | 151,377 | -0.10(-0.75%) |
Aug 18, 2006 | 13.81 | 13.89 | 13.38 | 13.46 | 253,959 | -0.32(-2.30%) |
Aug 17, 2006 | 13.53 | 13.94 | 13.38 | 13.78 | 328,817 | +0.25(+1.87%) |
Aug 16, 2006 | 13.40 | 13.55 | 13.35 | 13.53 | 134,742 | +0.20(+1.52%) |
Aug 15, 2006 | 13.33 | 13.38 | 13.20 | 13.32 | 275,585 | +0.09(+0.65%) |
Aug 14, 2006 | 13.07 | 13.44 | 13.07 | 13.24 | 194,074 | +0.09(+0.69%) |
Aug 11, 2006 | 13.31 | 13.31 | 13.06 | 13.15 | 369,295 | -0.13(-0.98%) |
Aug 10, 2006 | 13.13 | 13.47 | 12.95 | 13.28 | 311,627 | +0.05(+0.35%) |
Aug 09, 2006 | 13.53 | 13.57 | 13.22 | 13.23 | 152,486 | -0.22(-1.61%) |
Aug 08, 2006 | 13.75 | 13.87 | 13.45 | 13.45 | 200,450 | -0.23(-1.69%) |
Aug 07, 2006 | 13.81 | 13.82 | 13.58 | 13.68 | 99,255 | -0.22(-1.58%) |
Aug 04, 2006 | 13.98 | 14.13 | 13.69 | 13.90 | 254,237 | +0.06(+0.47%) |
Aug 03, 2006 | 13.81 | 14.00 | 13.71 | 13.83 | 374,008 | -0.07(-0.49%) |
Aug 02, 2006 | 13.63 | 13.99 | 13.58 | 13.90 | 340,738 | +0.31(+2.28%) |
Aug 01, 2006 | 13.60 | 13.68 | 13.42 | 13.59 | 231,502 | -0.06(-0.45%) |
Jul 31, 2006 | 13.56 | 13.72 | 13.45 | 13.65 | 217,640 | -0.14(-0.99%) |
Jul 28, 2006 | 13.53 | 13.91 | 13.51 | 13.79 | 162,467 | +0.26(+1.95%) |
Jul 27, 2006 | 13.71 | 13.83 | 13.47 | 13.53 | 231,779 | -0.18(-1.29%) |
Jul 26, 2006 | 13.92 | 13.92 | 13.67 | 13.70 | 290,002 | -0.22(-1.55%) |
Jul 25, 2006 | 13.80 | 14.03 | 13.73 | 13.92 | 143,892 | +0.14(+1.02%) |
Jul 24, 2006 | 13.40 | 13.92 | 13.36 | 13.78 | 236,215 | +0.43(+3.24%) |
Jul 21, 2006 | 13.56 | 13.59 | 13.22 | 13.35 | 228,452 | -0.31(-2.25%) |
Jul 20, 2006 | 13.60 | 13.72 | 13.53 | 13.65 | 341,570 | +0.04(+0.32%) |
Jul 19, 2006 | 13.03 | 13.67 | 13.03 | 13.61 | 365,413 | +0.53(+4.08%) |
Jul 18, 2006 | 12.80 | 13.11 | 12.80 | 13.07 | 347,115 | +0.31(+2.40%) |
Jul 17, 2006 | 12.83 | 12.85 | 12.59 | 12.77 | 443,320 | -0.13(-1.01%) |
Jul 14, 2006 | 13.00 | 13.04 | 12.84 | 12.90 | 320,776 | -0.07(-0.53%) |
Jul 13, 2006 | 13.11 | 13.26 | 12.88 | 12.97 | 552,834 | -0.20(-1.53%) |
Jul 12, 2006 | 13.44 | 13.49 | 13.13 | 13.17 | 421,140 | -0.32(-2.35%) |
Jul 11, 2006 | 13.26 | 13.49 | 13.26 | 13.49 | 212,372 | +0.20(+1.49%) |
Jul 10, 2006 | 13.11 | 13.31 | 13.05 | 13.29 | 281,130 | +0.21(+1.63%) |
Jul 07, 2006 | 13.06 | 13.27 | 13.04 | 13.07 | 212,649 | -0.03(-0.19%) |
Jul 06, 2006 | 12.91 | 13.17 | 12.91 | 13.10 | 408,941 | +0.21(+1.62%) |
Jul 05, 2006 | 12.87 | 13.22 | 12.71 | 12.89 | 365,968 | -0.01(-0.08%) |
Jul 03, 2006 | 12.91 | 12.96 | 12.82 | 12.90 | 140,842 | +0.04(+0.34%) |
Jun 30, 2006 | 12.51 | 12.86 | 12.41 | 12.86 | 370,127 | +0.40(+3.21%) |
Jun 29, 2006 | 12.18 | 12.59 | 12.18 | 12.46 | 952,072 | +0.23(+1.92%) |
Jun 28, 2006 | 12.79 | 12.84 | 12.09 | 12.22 | 956,785 | -0.58(-4.54%) |
Jun 27, 2006 | 12.75 | 12.95 | 12.70 | 12.80 | 768,533 | +0.08(+0.60%) |
Jun 26, 2006 | 12.47 | 12.79 | 12.47 | 12.73 | 314,677 | +0.32(+2.56%) |
Jun 23, 2006 | 12.44 | 12.60 | 12.32 | 12.41 | 495,166 | -0.05(-0.41%) |
Jun 22, 2006 | 12.63 | 12.71 | 12.34 | 12.46 | 691,458 | -0.18(-1.46%) |
Jun 21, 2006 | 12.12 | 12.98 | 12.12 | 12.65 | 582,222 | +0.52(+4.25%) |
Jun 20, 2006 | 12.08 | 12.31 | 12.05 | 12.13 | 449,974 | +0.05(+0.42%) |
Jun 19, 2006 | 12.38 | 12.38 | 11.97 | 12.08 | 255,900 | -0.31(-2.50%) |
Jun 16, 2006 | 12.63 | 12.72 | 12.25 | 12.39 | 784,336 | -0.27(-2.14%) |
Jun 15, 2006 | 12.30 | 12.73 | 12.27 | 12.66 | 319,113 | +0.40(+3.27%) |
Jun 14, 2006 | 12.17 | 12.35 | 12.13 | 12.26 | 333,807 | +0.07(+0.59%) |
Jun 13, 2006 | 12.16 | 12.38 | 12.05 | 12.19 | 522,059 | -0.06(-0.47%) |
Jun 12, 2006 | 12.98 | 13.02 | 12.19 | 12.25 | 529,545 | -0.81(-6.19%) |
Jun 09, 2006 | 13.24 | 13.47 | 12.97 | 13.05 | 278,635 | -0.17(-1.25%) |
Jun 08, 2006 | 12.91 | 13.23 | 12.88 | 13.22 | 365,413 | +0.25(+1.95%) |
Jun 07, 2006 | 13.11 | 13.36 | 12.79 | 12.97 | 560,319 | -0.14(-1.05%) |
Jun 06, 2006 | 13.40 | 13.43 | 12.92 | 13.10 | 313,568 | -0.29(-2.18%) |
Jun 05, 2006 | 13.73 | 13.73 | 13.26 | 13.40 | 495,443 | -0.42(-3.05%) |
Jun 02, 2006 | 13.64 | 13.84 | 13.39 | 13.82 | 308,300 | +0.22(+1.59%) |