Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 13.11 | 13.11 | 12.96 | 13.06 | 37,270 | +0.06(+0.46%) |
Aug 30, 2006 | 13.02 | 13.15 | 12.96 | 13.00 | 27,995 | +0.00(+0.00%) |
Aug 29, 2006 | 12.79 | 13.00 | 12.71 | 13.00 | 39,948 | +0.20(+1.56%) |
Aug 28, 2006 | 12.62 | 13.08 | 12.62 | 12.80 | 31,276 | +0.12(+0.95%) |
Aug 25, 2006 | 12.53 | 12.75 | 12.50 | 12.68 | 20,182 | +0.23(+1.85%) |
Aug 24, 2006 | 12.52 | 12.75 | 12.42 | 12.45 | 43,581 | -0.25(-1.97%) |
Aug 23, 2006 | 13.07 | 13.07 | 12.58 | 12.70 | 10,797 | -0.40(-3.05%) |
Aug 22, 2006 | 12.69 | 13.18 | 12.68 | 13.10 | 34,345 | +0.23(+1.79%) |
Aug 21, 2006 | 13.00 | 13.00 | 12.36 | 12.87 | 40,994 | -0.07(-0.54%) |
Aug 18, 2006 | 12.92 | 12.98 | 12.91 | 12.94 | 20,802 | -0.01(-0.08%) |
Aug 17, 2006 | 12.92 | 13.00 | 12.92 | 12.95 | 28,522 | -0.01(-0.08%) |
Aug 16, 2006 | 13.04 | 13.15 | 12.94 | 12.96 | 16,494 | -0.05(-0.38%) |
Aug 15, 2006 | 13.14 | 13.14 | 12.72 | 13.01 | 35,222 | +0.01(+0.08%) |
Aug 14, 2006 | 12.90 | 13.04 | 12.90 | 13.00 | 22,612 | +0.11(+0.85%) |
Aug 11, 2006 | 12.95 | 13.00 | 12.89 | 12.89 | 16,207 | +0.00(+0.00%) |
Aug 10, 2006 | 12.68 | 13.20 | 12.54 | 12.89 | 35,900 | +0.04(+0.31%) |
Aug 09, 2006 | 13.01 | 13.02 | 12.85 | 12.85 | 13,889 | -0.18(-1.38%) |
Aug 08, 2006 | 12.97 | 13.09 | 12.97 | 13.03 | 4,680 | +0.10(+0.77%) |
Aug 07, 2006 | 12.80 | 13.06 | 12.75 | 12.93 | 49,109 | -0.01(-0.08%) |
Aug 04, 2006 | 12.99 | 13.17 | 12.93 | 12.94 | 76,825 | -0.06(-0.46%) |
Aug 03, 2006 | 12.90 | 13.04 | 12.54 | 13.00 | 13,448 | +0.00(+0.00%) |
Aug 02, 2006 | 13.00 | 13.22 | 12.98 | 13.00 | 23,826 | +0.00(+0.00%) |
Aug 01, 2006 | 13.00 | 13.00 | 12.77 | 13.00 | 15,901 | -0.03(-0.23%) |
Jul 31, 2006 | 13.13 | 13.27 | 13.00 | 13.03 | 15,531 | +0.03(+0.23%) |
Jul 28, 2006 | 13.01 | 13.32 | 12.98 | 13.00 | 18,127 | +0.01(+0.08%) |
Jul 27, 2006 | 12.73 | 13.33 | 12.59 | 12.99 | 72,662 | +0.40(+3.18%) |
Jul 26, 2006 | 12.58 | 12.63 | 12.50 | 12.59 | 46,838 | +0.24(+1.94%) |
Jul 25, 2006 | 12.32 | 12.60 | 11.93 | 12.35 | 73,937 | +0.07(+0.57%) |
Jul 24, 2006 | 11.96 | 12.49 | 11.85 | 12.28 | 13,128 | +0.13(+1.07%) |
Jul 21, 2006 | 11.97 | 12.24 | 11.75 | 12.15 | 11,146 | +0.10(+0.83%) |
Jul 20, 2006 | 12.59 | 12.59 | 11.90 | 12.05 | 36,702 | -0.43(-3.45%) |
Jul 19, 2006 | 12.42 | 12.53 | 12.34 | 12.48 | 23,568 | +0.09(+0.73%) |
Jul 18, 2006 | 12.28 | 12.60 | 11.99 | 12.39 | 40,098 | +0.12(+0.98%) |
Jul 17, 2006 | 12.29 | 12.60 | 12.27 | 12.27 | 14,384 | -0.28(-2.23%) |
Jul 14, 2006 | 12.37 | 12.70 | 11.95 | 12.55 | 47,222 | +0.00(+0.00%) |
Jul 13, 2006 | 12.45 | 12.60 | 12.35 | 12.55 | 44,514 | -0.05(-0.40%) |
Jul 12, 2006 | 12.45 | 12.72 | 12.42 | 12.60 | 63,317 | +0.02(+0.16%) |
Jul 11, 2006 | 12.81 | 12.81 | 12.50 | 12.58 | 48,913 | -0.18(-1.41%) |
Jul 10, 2006 | 12.71 | 12.88 | 12.25 | 12.76 | 39,433 | +0.06(+0.47%) |
Jul 07, 2006 | 12.99 | 13.00 | 12.66 | 12.70 | 36,407 | -0.23(-1.78%) |
Jul 06, 2006 | 12.66 | 12.99 | 12.66 | 12.93 | 18,752 | +0.15(+1.17%) |
Jul 05, 2006 | 13.04 | 13.04 | 12.51 | 12.78 | 29,474 | -0.05(-0.39%) |
Jul 03, 2006 | 12.60 | 12.91 | 12.60 | 12.83 | 4,500 | -0.11(-0.85%) |
Jun 30, 2006 | 12.98 | 13.02 | 12.68 | 12.94 | 23,981 | -0.04(-0.31%) |
Jun 29, 2006 | 12.95 | 13.11 | 12.81 | 12.98 | 35,600 | +0.13(+1.01%) |
Jun 28, 2006 | 12.13 | 12.85 | 12.13 | 12.85 | 32,797 | +0.65(+5.33%) |
Jun 27, 2006 | 12.85 | 13.01 | 12.00 | 12.20 | 21,890 | -0.75(-5.79%) |
Jun 26, 2006 | 12.59 | 13.07 | 12.58 | 12.95 | 12,900 | +0.28(+2.21%) |
Jun 23, 2006 | 12.64 | 12.93 | 12.48 | 12.67 | 25,667 | -0.09(-0.71%) |
Jun 22, 2006 | 12.56 | 12.82 | 12.56 | 12.76 | 17,153 | +0.32(+2.57%) |
Jun 21, 2006 | 12.85 | 12.93 | 12.37 | 12.44 | 28,434 | -0.27(-2.12%) |
Jun 20, 2006 | 12.64 | 12.99 | 12.62 | 12.71 | 7,501 | -0.22(-1.70%) |
Jun 19, 2006 | 12.69 | 13.11 | 12.69 | 12.93 | 8,625 | +0.13(+1.02%) |
Jun 16, 2006 | 12.76 | 12.97 | 12.57 | 12.80 | 11,723 | -0.02(-0.16%) |
Jun 15, 2006 | 12.19 | 12.94 | 12.19 | 12.82 | 20,466 | +0.64(+5.25%) |
Jun 14, 2006 | 12.10 | 13.00 | 12.07 | 12.18 | 22,875 | -0.17(-1.38%) |
Jun 13, 2006 | 13.10 | 13.10 | 12.15 | 12.35 | 37,460 | -0.75(-5.73%) |
Jun 12, 2006 | 13.46 | 13.46 | 13.05 | 13.10 | 28,057 | -0.23(-1.73%) |
Jun 09, 2006 | 13.55 | 13.55 | 13.20 | 13.33 | 8,059 | -0.04(-0.30%) |
Jun 08, 2006 | 13.61 | 13.63 | 13.36 | 13.37 | 6,931 | -0.13(-0.96%) |
Jun 07, 2006 | 13.40 | 13.64 | 13.40 | 13.50 | 10,509 | +0.13(+0.97%) |
Jun 06, 2006 | 13.41 | 13.44 | 13.25 | 13.37 | 2,629 | +0.11(+0.83%) |
Jun 05, 2006 | 13.79 | 13.79 | 13.18 | 13.26 | 17,270 | -0.41(-3.00%) |
Jun 02, 2006 | 13.50 | 13.75 | 13.25 | 13.67 | 9,773 | -0.11(-0.80%) |