Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 13.57 | 13.69 | 13.57 | 13.69 | 45,512 | +0.11(+0.82%) |
Aug 30, 2006 | 13.47 | 13.65 | 13.47 | 13.58 | 92,532 | +0.10(+0.76%) |
Aug 29, 2006 | 13.49 | 13.50 | 13.38 | 13.48 | 44,221 | +0.01(+0.07%) |
Aug 28, 2006 | 13.38 | 13.51 | 13.38 | 13.47 | 56,810 | +0.04(+0.28%) |
Aug 25, 2006 | 13.40 | 13.55 | 13.28 | 13.43 | 55,626 | -0.14(-1.03%) |
Aug 24, 2006 | 13.71 | 13.71 | 13.55 | 13.57 | 21,411 | -0.16(-1.15%) |
Aug 23, 2006 | 13.83 | 13.88 | 13.72 | 13.73 | 28,512 | -0.08(-0.61%) |
Aug 22, 2006 | 13.71 | 13.93 | 13.71 | 13.81 | 47,341 | -0.08(-0.60%) |
Aug 21, 2006 | 13.91 | 13.94 | 13.85 | 13.89 | 48,740 | -0.01(-0.07%) |
Aug 18, 2006 | 13.85 | 13.95 | 13.76 | 13.90 | 58,424 | +0.07(+0.54%) |
Aug 17, 2006 | 13.77 | 14.03 | 13.76 | 13.83 | 82,633 | +0.11(+0.81%) |
Aug 16, 2006 | 13.63 | 13.79 | 13.63 | 13.72 | 33,677 | +0.08(+0.61%) |
Aug 15, 2006 | 13.50 | 13.68 | 13.48 | 13.63 | 31,525 | +0.22(+1.66%) |
Aug 14, 2006 | 13.44 | 13.58 | 13.40 | 13.41 | 27,759 | -0.04(-0.28%) |
Aug 11, 2006 | 13.39 | 13.45 | 13.28 | 13.45 | 53,905 | +0.02(+0.14%) |
Aug 10, 2006 | 13.43 | 13.52 | 13.20 | 13.43 | 74,778 | -0.07(-0.48%) |
Aug 09, 2006 | 13.66 | 13.70 | 13.49 | 13.49 | 27,867 | -0.11(-0.82%) |
Aug 08, 2006 | 13.65 | 13.81 | 13.57 | 13.61 | 24,424 | -0.19(-1.35%) |
Aug 07, 2006 | 13.85 | 13.85 | 13.77 | 13.79 | 35,721 | -0.07(-0.47%) |
Aug 04, 2006 | 13.79 | 13.94 | 13.76 | 13.86 | 38,411 | +0.10(+0.74%) |
Aug 03, 2006 | 13.61 | 13.76 | 13.57 | 13.76 | 28,943 | +0.02(+0.13%) |
Aug 02, 2006 | 13.63 | 13.89 | 13.63 | 13.74 | 62,512 | +0.07(+0.48%) |
Aug 01, 2006 | 13.76 | 13.76 | 13.62 | 13.67 | 98,019 | -0.11(-0.81%) |
Jul 31, 2006 | 13.63 | 13.79 | 13.63 | 13.78 | 28,727 | +0.00(+0.00%) |
Jul 28, 2006 | 13.38 | 13.86 | 13.36 | 13.78 | 79,082 | +0.42(+3.13%) |
Jul 27, 2006 | 13.26 | 14.03 | 13.26 | 13.37 | 102,861 | +0.19(+1.41%) |
Jul 26, 2006 | 13.23 | 13.27 | 13.08 | 13.18 | 18,936 | -0.04(-0.28%) |
Jul 25, 2006 | 13.10 | 13.26 | 13.01 | 13.22 | 52,721 | -0.03(-0.21%) |
Jul 24, 2006 | 13.07 | 13.28 | 13.07 | 13.24 | 38,411 | +0.06(+0.42%) |
Jul 21, 2006 | 13.37 | 13.38 | 13.07 | 13.19 | 42,930 | -0.34(-2.54%) |
Jul 20, 2006 | 13.65 | 13.66 | 13.47 | 13.53 | 33,569 | -0.13(-0.92%) |
Jul 19, 2006 | 13.09 | 13.76 | 13.09 | 13.66 | 79,190 | +0.53(+4.00%) |
Jul 18, 2006 | 13.10 | 13.23 | 13.01 | 13.13 | 46,158 | -0.06(-0.42%) |
Jul 17, 2006 | 13.25 | 13.32 | 13.10 | 13.19 | 42,500 | -0.15(-1.11%) |
Jul 14, 2006 | 13.48 | 13.48 | 13.15 | 13.34 | 41,854 | -0.20(-1.44%) |
Jul 13, 2006 | 13.66 | 13.66 | 13.50 | 13.53 | 18,614 | -0.20(-1.49%) |
Jul 12, 2006 | 13.86 | 13.89 | 13.72 | 13.74 | 30,664 | -0.20(-1.40%) |
Jul 11, 2006 | 13.97 | 14.05 | 13.89 | 13.93 | 36,474 | -0.15(-1.06%) |
Jul 10, 2006 | 14.15 | 14.15 | 14.03 | 14.08 | 31,848 | -0.07(-0.53%) |
Jul 07, 2006 | 14.14 | 14.15 | 14.11 | 14.15 | 13,126 | +0.05(+0.33%) |
Jul 06, 2006 | 14.06 | 14.15 | 14.05 | 14.11 | 17,107 | +0.07(+0.53%) |
Jul 05, 2006 | 14.40 | 14.40 | 13.95 | 14.03 | 18,183 | -0.33(-2.26%) |
Jul 03, 2006 | 14.30 | 14.39 | 14.29 | 14.36 | 24,531 | +0.08(+0.59%) |
Jun 30, 2006 | 14.24 | 14.50 | 14.20 | 14.28 | 45,943 | +0.10(+0.72%) |
Jun 29, 2006 | 13.90 | 14.17 | 13.87 | 14.17 | 55,734 | +0.33(+2.42%) |
Jun 28, 2006 | 13.80 | 13.90 | 13.74 | 13.84 | 31,095 | +0.07(+0.47%) |
Jun 27, 2006 | 13.95 | 14.12 | 13.67 | 13.77 | 56,487 | -0.17(-1.20%) |
Jun 26, 2006 | 13.82 | 14.06 | 13.82 | 13.94 | 56,164 | +0.04(+0.27%) |
Jun 23, 2006 | 13.86 | 13.94 | 13.77 | 13.90 | 45,835 | +0.00(+0.00%) |
Jun 22, 2006 | 13.90 | 14.00 | 13.81 | 13.90 | 104,044 | +0.09(+0.67%) |
Jun 21, 2006 | 13.55 | 13.87 | 13.47 | 13.81 | 55,411 | +0.21(+1.57%) |
Jun 20, 2006 | 13.62 | 13.62 | 13.52 | 13.60 | 39,272 | -0.03(-0.20%) |
Jun 19, 2006 | 13.85 | 13.85 | 13.29 | 13.62 | 63,588 | -0.20(-1.41%) |
Jun 16, 2006 | 13.65 | 13.93 | 13.65 | 13.82 | 61,329 | +0.18(+1.29%) |
Jun 15, 2006 | 13.57 | 13.97 | 13.49 | 13.64 | 66,493 | +0.30(+2.23%) |
Jun 14, 2006 | 13.10 | 13.35 | 13.08 | 13.35 | 68,430 | +0.31(+2.39%) |
Jun 13, 2006 | 13.71 | 13.71 | 12.83 | 13.03 | 109,639 | -0.68(-4.98%) |
Jun 12, 2006 | 13.99 | 14.01 | 13.72 | 13.72 | 58,424 | -0.36(-2.57%) |
Jun 09, 2006 | 14.22 | 14.22 | 14.03 | 14.08 | 33,031 | -0.23(-1.62%) |
Jun 08, 2006 | 14.26 | 14.31 | 13.99 | 14.31 | 54,228 | +0.00(+0.00%) |
Jun 07, 2006 | 14.32 | 14.35 | 14.25 | 14.31 | 38,303 | -0.03(-0.19%) |
Jun 06, 2006 | 14.42 | 14.52 | 14.33 | 14.34 | 28,620 | -0.10(-0.71%) |
Jun 05, 2006 | 14.68 | 14.68 | 14.44 | 14.44 | 31,095 | -0.25(-1.71%) |
Jun 02, 2006 | 14.55 | 14.79 | 14.55 | 14.69 | 58,747 | +0.20(+1.41%) |