Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 13.13 | 13.15 | 13.13 | 13.15 | 2,100 | +0.05(+0.38%) |
Aug 30, 2006 | 13.04 | 13.10 | 13.04 | 13.10 | 300 | -0.04(-0.30%) |
Aug 29, 2006 | 13.23 | 13.23 | 13.05 | 13.14 | 1,500 | -0.01(-0.08%) |
Aug 28, 2006 | 13.30 | 13.30 | 13.00 | 13.15 | 12,900 | -0.09(-0.68%) |
Aug 25, 2006 | 13.30 | 13.39 | 13.24 | 13.24 | 5,100 | -0.06(-0.45%) |
Aug 24, 2006 | 13.30 | 13.30 | 13.30 | 13.30 | 0 | +0.00(+0.00%) |
Aug 23, 2006 | 13.54 | 13.80 | 13.29 | 13.30 | 7,500 | -0.14(-1.04%) |
Aug 22, 2006 | 13.45 | 13.45 | 13.44 | 13.44 | 4,500 | +0.00(+0.00%) |
Aug 21, 2006 | 13.60 | 13.60 | 13.44 | 13.44 | 1,100 | -0.21(-1.54%) |
Aug 18, 2006 | 13.65 | 13.65 | 13.65 | 13.65 | 0 | +0.00(+0.00%) |
Aug 17, 2006 | 13.65 | 13.65 | 13.65 | 13.65 | 0 | +0.00(+0.00%) |
Aug 16, 2006 | 13.65 | 13.65 | 13.65 | 13.65 | 10,400 | +0.10(+0.74%) |
Aug 15, 2006 | 13.40 | 13.65 | 13.40 | 13.55 | 3,200 | +0.07(+0.52%) |
Aug 14, 2006 | 13.50 | 13.50 | 13.44 | 13.48 | 6,000 | +0.18(+1.35%) |
Aug 11, 2006 | 13.30 | 13.30 | 13.30 | 13.30 | 0 | +0.00(+0.00%) |
Aug 10, 2006 | 13.30 | 13.30 | 13.30 | 13.30 | 0 | +0.00(+0.00%) |
Aug 09, 2006 | 13.44 | 13.47 | 13.30 | 13.30 | 8,800 | +0.00(+0.00%) |
Aug 08, 2006 | 13.30 | 13.30 | 13.30 | 13.30 | 0 | +0.00(+0.00%) |
Aug 07, 2006 | 13.30 | 13.30 | 13.30 | 13.30 | 100 | -0.15(-1.12%) |
Aug 04, 2006 | 13.27 | 13.45 | 13.27 | 13.45 | 2,400 | +0.23(+1.74%) |
Aug 03, 2006 | 13.05 | 13.22 | 12.99 | 13.22 | 2,600 | +0.25(+1.93%) |
Aug 02, 2006 | 12.83 | 12.97 | 12.83 | 12.97 | 800 | +0.22(+1.73%) |
Aug 01, 2006 | 12.75 | 12.75 | 12.75 | 12.75 | 0 | +0.00(+0.00%) |
Jul 31, 2006 | 12.82 | 12.82 | 12.72 | 12.75 | 94,700 | -0.15(-1.16%) |
Jul 28, 2006 | 12.87 | 12.90 | 12.87 | 12.90 | 400 | +0.13(+1.02%) |
Jul 27, 2006 | 12.77 | 12.77 | 12.77 | 12.77 | 0 | +0.00(+0.00%) |
Jul 26, 2006 | 12.86 | 12.86 | 12.77 | 12.77 | 1,900 | -0.23(-1.77%) |
Jul 25, 2006 | 13.04 | 13.04 | 13.00 | 13.00 | 1,000 | -0.09(-0.69%) |
Jul 24, 2006 | 13.00 | 13.10 | 13.00 | 13.09 | 600 | +0.15(+1.16%) |
Jul 21, 2006 | 12.66 | 13.05 | 12.60 | 12.94 | 15,400 | +0.09(+0.70%) |
Jul 20, 2006 | 12.85 | 12.85 | 12.85 | 12.85 | 200 | +0.14(+1.10%) |
Jul 19, 2006 | 13.03 | 13.06 | 12.71 | 12.71 | 6,600 | -0.32(-2.46%) |
Jul 18, 2006 | 13.02 | 13.03 | 13.02 | 13.03 | 400 | -0.13(-0.99%) |
Jul 17, 2006 | 13.16 | 13.16 | 13.16 | 13.16 | 0 | +0.00(+0.00%) |
Jul 14, 2006 | 13.19 | 13.19 | 13.16 | 13.16 | 400 | -0.14(-1.05%) |
Jul 13, 2006 | 13.81 | 13.81 | 13.30 | 13.30 | 2,800 | -0.50(-3.62%) |
Jul 12, 2006 | 13.90 | 13.90 | 13.80 | 13.80 | 400 | -0.10(-0.72%) |
Jul 11, 2006 | 13.64 | 13.95 | 13.63 | 13.90 | 18,100 | +0.28(+2.06%) |
Jul 10, 2006 | 13.62 | 13.62 | 13.62 | 13.62 | 200 | +0.05(+0.37%) |
Jul 07, 2006 | 13.57 | 13.57 | 13.57 | 13.57 | 2,000 | -0.03(-0.22%) |
Jul 06, 2006 | 13.29 | 13.60 | 13.25 | 13.60 | 21,200 | +0.33(+2.49%) |
Jul 05, 2006 | 13.36 | 13.39 | 13.27 | 13.27 | 3,000 | -0.23(-1.70%) |
Jul 03, 2006 | 13.50 | 13.50 | 13.50 | 13.50 | 100 | +0.09(+0.67%) |
Jun 30, 2006 | 13.10 | 13.45 | 13.10 | 13.41 | 5,400 | +0.41(+3.15%) |
Jun 29, 2006 | 13.00 | 13.00 | 13.00 | 13.00 | 0 | +0.24(+1.88%) |
Jun 28, 2006 | 12.78 | 12.78 | 12.76 | 12.76 | 300 | +0.03(+0.24%) |
Jun 27, 2006 | 12.45 | 12.77 | 12.45 | 12.73 | 3,900 | -0.03(-0.24%) |
Jun 23, 2006 | 12.76 | 12.76 | 12.76 | 12.76 | 100 | -0.09(-0.70%) |
Jun 22, 2006 | 12.86 | 12.86 | 12.85 | 12.85 | 1,600 | -0.11(-0.85%) |
Jun 21, 2006 | 12.95 | 12.96 | 12.95 | 12.96 | 1,500 | +0.11(+0.86%) |
Jun 20, 2006 | 12.89 | 12.89 | 12.85 | 12.85 | 300 | +0.05(+0.39%) |
Jun 19, 2006 | 12.64 | 12.88 | 12.64 | 12.80 | 2,400 | +0.16(+1.27%) |
Jun 16, 2006 | 12.51 | 12.64 | 12.51 | 12.64 | 2,100 | +0.24(+1.94%) |
Jun 15, 2006 | 12.19 | 12.40 | 12.14 | 12.40 | 4,900 | +0.30(+2.48%) |
Jun 14, 2006 | 12.19 | 12.30 | 12.10 | 12.10 | 4,000 | -0.01(-0.08%) |
Jun 13, 2006 | 11.72 | 12.11 | 11.55 | 12.11 | 15,600 | +0.35(+2.98%) |
Jun 12, 2006 | 12.45 | 12.45 | 11.52 | 11.76 | 4,900 | -0.84(-6.67%) |
Jun 09, 2006 | 12.45 | 12.65 | 12.45 | 12.60 | 1,500 | +0.10(+0.80%) |
Jun 08, 2006 | 12.90 | 12.90 | 12.50 | 12.50 | 1,800 | -0.50(-3.85%) |
Jun 07, 2006 | 13.19 | 13.19 | 12.95 | 13.00 | 2,500 | -0.20(-1.52%) |
Jun 06, 2006 | 13.20 | 13.20 | 13.20 | 13.20 | 1,000 | +0.14(+1.07%) |
Jun 05, 2006 | 12.78 | 13.21 | 12.73 | 13.06 | 2,700 | +0.23(+1.79%) |
Jun 02, 2006 | 12.80 | 13.05 | 12.77 | 12.83 | 28,400 | +0.07(+0.55%) |