Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 14.18 | 14.20 | 14.13 | 14.20 | 16,279 | +0.05(+0.33%) |
Aug 30, 2006 | 14.16 | 14.21 | 14.00 | 14.16 | 25,203 | -0.02(-0.11%) |
Aug 29, 2006 | 13.94 | 14.17 | 13.89 | 14.17 | 39,273 | +0.04(+0.28%) |
Aug 28, 2006 | 14.27 | 14.27 | 14.13 | 14.13 | 56,161 | -0.06(-0.44%) |
Aug 25, 2006 | 13.85 | 14.23 | 13.85 | 14.20 | 30,405 | +0.18(+1.29%) |
Aug 24, 2006 | 14.16 | 14.24 | 14.01 | 14.01 | 18,548 | -0.23(-1.60%) |
Aug 23, 2006 | 14.20 | 14.29 | 14.05 | 14.24 | 10,110 | +0.04(+0.28%) |
Aug 22, 2006 | 14.00 | 14.34 | 13.63 | 14.20 | 76,615 | +0.05(+0.33%) |
Aug 21, 2006 | 14.16 | 14.16 | 13.97 | 14.16 | 9,349 | +0.13(+0.90%) |
Aug 18, 2006 | 14.01 | 14.03 | 13.83 | 14.03 | 10,546 | -0.13(-0.94%) |
Aug 17, 2006 | 13.75 | 14.32 | 13.61 | 14.16 | 144,376 | +0.35(+2.51%) |
Aug 16, 2006 | 13.69 | 13.99 | 13.69 | 13.82 | 3,806 | -0.05(-0.34%) |
Aug 15, 2006 | 13.94 | 13.97 | 13.57 | 13.86 | 32,347 | +0.12(+0.86%) |
Aug 14, 2006 | 13.82 | 13.87 | 13.72 | 13.75 | 46,402 | +0.08(+0.58%) |
Aug 11, 2006 | 13.70 | 13.74 | 13.65 | 13.67 | 10,494 | -0.06(-0.40%) |
Aug 10, 2006 | 13.63 | 13.77 | 13.63 | 13.72 | 10,977 | -0.08(-0.57%) |
Aug 09, 2006 | 13.54 | 14.37 | 13.49 | 13.80 | 51,197 | +0.46(+3.42%) |
Aug 08, 2006 | 13.50 | 13.51 | 13.24 | 13.35 | 48,999 | -0.24(-1.74%) |
Aug 07, 2006 | 13.81 | 13.86 | 13.58 | 13.58 | 28,992 | -0.38(-2.71%) |
Aug 04, 2006 | 14.35 | 14.38 | 13.91 | 13.96 | 49,656 | -0.24(-1.72%) |
Aug 03, 2006 | 14.00 | 14.25 | 13.96 | 14.20 | 95,726 | -0.15(-1.04%) |
Aug 02, 2006 | 14.30 | 14.42 | 14.25 | 14.35 | 7,501 | +0.13(+0.88%) |
Aug 01, 2006 | 14.08 | 14.47 | 14.08 | 14.23 | 22,054 | +0.03(+0.22%) |
Jul 31, 2006 | 14.16 | 14.23 | 14.09 | 14.20 | 25,573 | +0.03(+0.22%) |
Jul 28, 2006 | 14.07 | 14.22 | 14.05 | 14.16 | 36,644 | +0.24(+1.69%) |
Jul 27, 2006 | 13.92 | 14.14 | 13.75 | 13.93 | 14,832 | -0.05(-0.34%) |
Jul 26, 2006 | 14.16 | 14.18 | 13.97 | 13.97 | 9,860 | -0.18(-1.28%) |
Jul 25, 2006 | 14.27 | 14.38 | 14.01 | 14.16 | 34,660 | -0.20(-1.42%) |
Jul 24, 2006 | 14.36 | 14.36 | 14.16 | 14.36 | 17,523 | +0.07(+0.50%) |
Jul 21, 2006 | 14.16 | 14.30 | 13.93 | 14.29 | 13,003 | +0.19(+1.34%) |
Jul 20, 2006 | 14.26 | 14.30 | 14.01 | 14.10 | 8,798 | -0.18(-1.27%) |
Jul 19, 2006 | 13.92 | 14.52 | 13.92 | 14.28 | 30,541 | +0.34(+2.43%) |
Jul 18, 2006 | 13.57 | 13.94 | 13.49 | 13.94 | 15,138 | +0.52(+3.87%) |
Jul 17, 2006 | 13.16 | 13.56 | 13.03 | 13.42 | 15,343 | +0.13(+0.95%) |
Jul 14, 2006 | 12.91 | 13.37 | 12.87 | 13.30 | 7,306 | +0.14(+1.08%) |
Jul 13, 2006 | 13.06 | 13.35 | 12.83 | 13.16 | 14,898 | -0.06(-0.48%) |
Jul 12, 2006 | 13.35 | 13.73 | 13.19 | 13.22 | 22,703 | -0.19(-1.41%) |
Jul 11, 2006 | 13.41 | 13.61 | 13.23 | 13.41 | 24,248 | -0.05(-0.35%) |
Jul 10, 2006 | 13.50 | 13.61 | 13.39 | 13.46 | 20,379 | +0.01(+0.06%) |
Jul 07, 2006 | 13.38 | 13.54 | 13.33 | 13.45 | 27,243 | +0.06(+0.41%) |
Jul 06, 2006 | 13.24 | 13.51 | 13.22 | 13.39 | 22,204 | +0.10(+0.77%) |
Jul 05, 2006 | 13.04 | 13.29 | 13.04 | 13.29 | 8,397 | -0.12(-0.88%) |
Jul 03, 2006 | 13.56 | 13.61 | 13.35 | 13.41 | 21,970 | -0.04(-0.29%) |
Jun 30, 2006 | 13.46 | 13.47 | 13.15 | 13.45 | 49,805 | +0.02(+0.18%) |
Jun 29, 2006 | 13.05 | 13.42 | 13.05 | 13.42 | 26,688 | +0.48(+3.71%) |
Jun 28, 2006 | 12.72 | 13.18 | 12.70 | 12.94 | 17,391 | +0.21(+1.67%) |
Jun 27, 2006 | 12.76 | 13.10 | 12.60 | 12.73 | 18,121 | -0.06(-0.43%) |
Jun 26, 2006 | 12.79 | 12.83 | 12.65 | 12.79 | 22,112 | +0.07(+0.56%) |
Jun 23, 2006 | 12.59 | 12.81 | 12.58 | 12.72 | 17,816 | +0.04(+0.31%) |
Jun 22, 2006 | 12.59 | 12.79 | 12.59 | 12.68 | 18,219 | +0.05(+0.37%) |
Jun 21, 2006 | 12.49 | 12.65 | 12.49 | 12.63 | 889 | +0.00(+0.00%) |
Jun 20, 2006 | 12.58 | 12.70 | 12.49 | 12.63 | 23,500 | +0.09(+0.69%) |
Jun 19, 2006 | 12.75 | 12.75 | 12.46 | 12.54 | 34,116 | -0.17(-1.36%) |
Jun 16, 2006 | 12.94 | 13.18 | 12.51 | 12.72 | 103,826 | +0.05(+0.37%) |
Jun 15, 2006 | 12.75 | 13.00 | 12.64 | 12.67 | 13,495 | +0.05(+0.37%) |
Jun 14, 2006 | 12.59 | 12.67 | 12.59 | 12.62 | 3,432 | -0.13(-1.05%) |
Jun 13, 2006 | 12.26 | 12.93 | 12.15 | 12.76 | 14,869 | +0.62(+5.12%) |
Jun 12, 2006 | 12.39 | 12.47 | 12.13 | 12.13 | 13,588 | -0.25(-2.03%) |
Jun 09, 2006 | 12.71 | 12.80 | 12.38 | 12.39 | 2,956 | -0.35(-2.72%) |
Jun 08, 2006 | 12.43 | 12.98 | 12.33 | 12.73 | 5,637 | +0.04(+0.31%) |
Jun 07, 2006 | 12.96 | 12.98 | 12.42 | 12.69 | 18,221 | -0.19(-1.47%) |
Jun 06, 2006 | 12.38 | 13.01 | 12.33 | 12.88 | 9,539 | +0.21(+1.68%) |
Jun 05, 2006 | 12.93 | 13.36 | 12.64 | 12.67 | 31,517 | -0.61(-4.56%) |
Jun 02, 2006 | 13.35 | 13.38 | 13.09 | 13.27 | 1,774 | -0.11(-0.82%) |