Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 12.87 | 12.87 | 12.70 | 12.78 | 12,440 | +0.03(+0.22%) |
Aug 30, 2006 | 12.70 | 12.89 | 12.70 | 12.75 | 12,348 | -0.10(-0.79%) |
Aug 29, 2006 | 12.63 | 12.85 | 12.47 | 12.85 | 32,552 | +0.32(+2.58%) |
Aug 28, 2006 | 12.59 | 12.83 | 12.47 | 12.53 | 15,376 | -0.16(-1.24%) |
Aug 25, 2006 | 12.75 | 12.90 | 12.67 | 12.69 | 17,469 | +0.01(+0.07%) |
Aug 24, 2006 | 13.03 | 13.33 | 12.56 | 12.68 | 33,601 | -0.80(-5.96%) |
Aug 23, 2006 | 14.47 | 14.47 | 13.13 | 13.48 | 57,271 | -0.87(-6.05%) |
Aug 22, 2006 | 14.30 | 15.27 | 13.93 | 14.35 | 11,141 | -0.06(-0.38%) |
Aug 21, 2006 | 14.86 | 14.86 | 14.41 | 14.41 | 7,259 | -0.50(-3.35%) |
Aug 18, 2006 | 15.15 | 15.24 | 14.90 | 14.90 | 8,183 | -0.35(-2.30%) |
Aug 17, 2006 | 15.39 | 15.59 | 15.15 | 15.26 | 7,910 | -0.13(-0.84%) |
Aug 16, 2006 | 15.42 | 15.59 | 15.39 | 15.39 | 3,982 | +0.08(+0.54%) |
Aug 15, 2006 | 14.77 | 15.65 | 14.77 | 15.30 | 18,221 | +0.39(+2.60%) |
Aug 14, 2006 | 14.38 | 15.10 | 14.38 | 14.91 | 17,147 | +0.33(+2.28%) |
Aug 11, 2006 | 14.10 | 14.80 | 13.96 | 14.58 | 17,961 | +0.24(+1.67%) |
Aug 10, 2006 | 13.71 | 14.61 | 13.71 | 14.34 | 6,724 | +0.44(+3.19%) |
Aug 09, 2006 | 13.82 | 14.38 | 13.82 | 13.90 | 17,839 | +0.03(+0.20%) |
Aug 08, 2006 | 14.04 | 14.26 | 13.44 | 13.87 | 35,719 | -0.05(-0.33%) |
Aug 07, 2006 | 15.08 | 15.24 | 13.86 | 13.92 | 43,955 | -1.45(-9.44%) |
Aug 04, 2006 | 15.60 | 15.65 | 15.27 | 15.37 | 9,961 | -0.17(-1.07%) |
Aug 03, 2006 | 15.46 | 15.60 | 15.34 | 15.53 | 8,723 | +0.15(+0.96%) |
Aug 02, 2006 | 15.49 | 15.79 | 15.38 | 15.39 | 15,313 | -0.08(-0.54%) |
Aug 01, 2006 | 15.74 | 15.82 | 15.30 | 15.47 | 19,136 | -0.43(-2.73%) |
Jul 31, 2006 | 15.63 | 15.93 | 15.29 | 15.90 | 30,336 | +0.27(+1.71%) |
Jul 28, 2006 | 14.54 | 15.70 | 14.54 | 15.63 | 28,910 | +0.95(+6.48%) |
Jul 27, 2006 | 14.73 | 14.84 | 14.31 | 14.68 | 21,933 | +0.12(+0.82%) |
Jul 26, 2006 | 14.42 | 14.76 | 14.05 | 14.56 | 29,269 | -0.04(-0.25%) |
Jul 25, 2006 | 14.18 | 14.62 | 13.49 | 14.60 | 19,242 | +0.30(+2.13%) |
Jul 24, 2006 | 14.78 | 15.70 | 13.47 | 14.30 | 52,110 | -0.62(-4.15%) |
Jul 21, 2006 | 15.63 | 16.24 | 14.83 | 14.91 | 41,050 | -0.81(-5.17%) |
Jul 20, 2006 | 16.11 | 16.30 | 14.87 | 15.73 | 28,832 | -0.36(-2.24%) |
Jul 19, 2006 | 15.47 | 16.16 | 15.47 | 16.09 | 14,290 | +0.79(+5.19%) |
Jul 18, 2006 | 15.47 | 15.56 | 15.27 | 15.29 | 11,619 | -0.06(-0.36%) |
Jul 17, 2006 | 15.20 | 15.47 | 15.02 | 15.35 | 29,030 | +0.01(+0.06%) |
Jul 14, 2006 | 15.16 | 15.36 | 14.82 | 15.34 | 14,363 | +0.31(+2.09%) |
Jul 13, 2006 | 15.02 | 15.43 | 15.02 | 15.03 | 8,334 | -0.10(-0.67%) |
Jul 12, 2006 | 15.61 | 15.61 | 15.10 | 15.13 | 20,027 | -0.13(-0.85%) |
Jul 11, 2006 | 14.99 | 15.77 | 14.99 | 15.26 | 46,594 | +0.12(+0.79%) |
Jul 10, 2006 | 14.43 | 15.36 | 14.23 | 15.14 | 64,224 | +1.04(+7.40%) |
Jul 07, 2006 | 14.16 | 14.30 | 14.06 | 14.09 | 25,127 | -0.06(-0.46%) |
Jul 06, 2006 | 14.35 | 14.67 | 14.16 | 14.16 | 59,733 | -0.16(-1.10%) |
Jul 05, 2006 | 14.75 | 14.75 | 14.18 | 14.31 | 34,993 | -0.36(-2.45%) |
Jul 03, 2006 | 14.56 | 14.72 | 14.14 | 14.67 | 67,644 | +0.79(+5.65%) |
Jun 30, 2006 | 15.66 | 16.37 | 13.89 | 13.89 | 575,743 | -2.25(-13.96%) |
Jun 29, 2006 | 17.59 | 18.01 | 16.09 | 16.14 | 157,339 | -1.38(-7.85%) |
Jun 28, 2006 | 16.96 | 17.55 | 16.79 | 17.52 | 17,024 | +0.73(+4.35%) |
Jun 27, 2006 | 17.66 | 17.66 | 16.79 | 16.79 | 24,448 | -0.82(-4.67%) |
Jun 26, 2006 | 17.02 | 17.61 | 16.89 | 17.61 | 25,014 | +0.63(+3.70%) |
Jun 23, 2006 | 16.83 | 17.00 | 16.55 | 16.98 | 3,163 | +0.16(+0.93%) |
Jun 22, 2006 | 16.84 | 17.08 | 16.34 | 16.83 | 19,939 | -0.01(-0.05%) |
Jun 21, 2006 | 16.65 | 16.99 | 16.47 | 16.84 | 4,733 | +0.08(+0.50%) |
Jun 20, 2006 | 16.24 | 16.85 | 15.90 | 16.75 | 21,602 | +0.60(+3.72%) |
Jun 19, 2006 | 15.99 | 16.48 | 15.98 | 16.15 | 16,109 | -0.11(-0.68%) |
Jun 16, 2006 | 16.69 | 16.75 | 16.15 | 16.26 | 13,534 | -0.44(-2.65%) |
Jun 15, 2006 | 17.06 | 17.06 | 16.22 | 16.71 | 24,574 | +0.02(+0.11%) |
Jun 14, 2006 | 17.55 | 17.55 | 15.64 | 16.69 | 27,237 | -0.46(-2.69%) |
Jun 13, 2006 | 17.82 | 17.82 | 17.05 | 17.15 | 19,983 | -0.33(-1.90%) |
Jun 12, 2006 | 17.62 | 17.92 | 16.90 | 17.48 | 21,042 | -0.15(-0.84%) |
Jun 09, 2006 | 18.18 | 18.19 | 17.53 | 17.63 | 8,554 | -0.35(-1.95%) |
Jun 08, 2006 | 18.18 | 18.19 | 16.76 | 17.98 | 25,414 | -0.12(-0.66%) |
Jun 07, 2006 | 17.59 | 18.19 | 17.59 | 18.10 | 5,788 | -0.09(-0.51%) |
Jun 06, 2006 | 18.31 | 18.33 | 17.84 | 18.19 | 14,145 | -0.09(-0.51%) |
Jun 05, 2006 | 18.23 | 18.32 | 18.17 | 18.28 | 25,958 | +0.02(+0.10%) |
Jun 02, 2006 | 18.28 | 18.28 | 17.77 | 18.27 | 19,661 | -0.01(-0.05%) |