Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 15.03 | 15.28 | 14.93 | 15.14 | 201,300 | +0.21(+1.39%) |
Aug 30, 2006 | 14.84 | 15.07 | 14.60 | 14.93 | 182,972 | +0.09(+0.64%) |
Aug 29, 2006 | 14.56 | 14.84 | 14.28 | 14.84 | 156,391 | +0.37(+2.58%) |
Aug 28, 2006 | 13.86 | 14.50 | 13.86 | 14.46 | 174,628 | +0.53(+3.77%) |
Aug 25, 2006 | 13.94 | 14.20 | 13.92 | 13.94 | 107,220 | -0.08(-0.55%) |
Aug 24, 2006 | 14.26 | 14.34 | 13.99 | 14.01 | 144,286 | -0.19(-1.36%) |
Aug 23, 2006 | 14.24 | 14.45 | 14.08 | 14.21 | 82,002 | -0.06(-0.41%) |
Aug 22, 2006 | 14.21 | 14.37 | 14.11 | 14.26 | 186,408 | -0.01(-0.06%) |
Aug 21, 2006 | 14.35 | 14.55 | 14.18 | 14.27 | 64,292 | -0.31(-2.16%) |
Aug 18, 2006 | 14.50 | 14.60 | 14.26 | 14.59 | 79,366 | +0.19(+1.31%) |
Aug 17, 2006 | 14.40 | 14.64 | 14.31 | 14.40 | 114,297 | +0.00(+0.00%) |
Aug 16, 2006 | 14.29 | 14.44 | 14.23 | 14.40 | 168,402 | +0.31(+2.20%) |
Aug 15, 2006 | 13.73 | 14.12 | 13.73 | 14.09 | 195,099 | +0.62(+4.64%) |
Aug 14, 2006 | 13.50 | 13.75 | 13.42 | 13.46 | 178,810 | +0.13(+0.94%) |
Aug 11, 2006 | 13.31 | 13.49 | 13.08 | 13.34 | 150,946 | +0.03(+0.20%) |
Aug 10, 2006 | 13.37 | 13.48 | 13.19 | 13.31 | 191,431 | -0.10(-0.77%) |
Aug 09, 2006 | 13.51 | 13.58 | 13.31 | 13.42 | 421,303 | +0.04(+0.30%) |
Aug 08, 2006 | 13.44 | 13.52 | 13.33 | 13.37 | 236,627 | +0.03(+0.20%) |
Aug 07, 2006 | 13.35 | 13.54 | 13.11 | 13.35 | 103,425 | -0.13(-1.00%) |
Aug 04, 2006 | 13.64 | 13.89 | 13.25 | 13.48 | 133,347 | -0.02(-0.17%) |
Aug 03, 2006 | 13.49 | 13.65 | 13.37 | 13.51 | 174,168 | -0.13(-0.92%) |
Aug 02, 2006 | 13.62 | 13.72 | 13.52 | 13.63 | 171,376 | +0.13(+0.93%) |
Aug 01, 2006 | 13.06 | 13.68 | 13.00 | 13.51 | 234,519 | +0.33(+2.49%) |
Jul 31, 2006 | 13.11 | 13.27 | 12.98 | 13.18 | 111,306 | -0.02(-0.14%) |
Jul 28, 2006 | 13.08 | 13.22 | 12.98 | 13.19 | 178,436 | +0.25(+1.91%) |
Jul 27, 2006 | 13.21 | 13.31 | 12.87 | 12.95 | 191,093 | -0.17(-1.27%) |
Jul 26, 2006 | 13.33 | 13.57 | 12.66 | 13.11 | 366,073 | -0.04(-0.31%) |
Jul 25, 2006 | 13.25 | 13.71 | 13.12 | 13.15 | 291,562 | -0.13(-0.95%) |
Jul 24, 2006 | 12.75 | 13.39 | 12.82 | 13.28 | 226,004 | +0.54(+4.20%) |
Jul 21, 2006 | 13.41 | 13.41 | 12.61 | 12.75 | 205,567 | -0.70(-5.22%) |
Jul 20, 2006 | 13.63 | 13.71 | 13.44 | 13.45 | 267,701 | -0.11(-0.80%) |
Jul 19, 2006 | 13.00 | 13.64 | 13.03 | 13.55 | 367,281 | +0.56(+4.29%) |
Jul 18, 2006 | 12.75 | 13.03 | 12.57 | 13.00 | 287,360 | +0.39(+3.07%) |
Jul 17, 2006 | 12.51 | 12.75 | 12.46 | 12.61 | 338,907 | +0.08(+0.65%) |
Jul 14, 2006 | 12.82 | 12.82 | 12.34 | 12.53 | 216,882 | -0.29(-2.28%) |
Jul 13, 2006 | 13.20 | 13.30 | 12.82 | 12.82 | 190,968 | -0.43(-3.26%) |
Jul 12, 2006 | 13.72 | 13.78 | 13.17 | 13.25 | 229,665 | -0.52(-3.75%) |
Jul 11, 2006 | 13.33 | 13.77 | 13.33 | 13.77 | 184,037 | +0.39(+2.92%) |
Jul 10, 2006 | 13.37 | 13.59 | 13.19 | 13.38 | 113,570 | +0.00(+0.00%) |
Jul 07, 2006 | 13.46 | 13.90 | 13.37 | 13.38 | 145,287 | -0.15(-1.13%) |
Jul 06, 2006 | 13.64 | 13.80 | 13.46 | 13.53 | 188,975 | -0.05(-0.40%) |
Jul 05, 2006 | 13.57 | 13.66 | 13.42 | 13.59 | 115,955 | -0.23(-1.66%) |
Jul 03, 2006 | 14.03 | 14.03 | 13.73 | 13.82 | 112,669 | +0.10(+0.72%) |
Jun 30, 2006 | 13.79 | 13.95 | 13.63 | 13.72 | 374,539 | -0.02(-0.13%) |
Jun 29, 2006 | 12.82 | 13.78 | 12.80 | 13.73 | 303,177 | +1.01(+7.91%) |
Jun 28, 2006 | 12.88 | 12.98 | 12.53 | 12.73 | 233,019 | -0.07(-0.53%) |
Jun 27, 2006 | 13.18 | 13.43 | 12.71 | 12.79 | 217,821 | -0.33(-2.53%) |
Jun 26, 2006 | 12.81 | 13.17 | 12.81 | 13.13 | 187,734 | +0.43(+3.36%) |
Jun 23, 2006 | 12.64 | 12.84 | 12.40 | 12.70 | 121,511 | +0.03(+0.25%) |
Jun 22, 2006 | 12.75 | 12.81 | 12.49 | 12.67 | 167,045 | -0.08(-0.63%) |
Jun 21, 2006 | 12.59 | 12.81 | 12.38 | 12.75 | 275,711 | +0.26(+2.05%) |
Jun 20, 2006 | 12.64 | 12.80 | 12.48 | 12.49 | 176,948 | -0.20(-1.54%) |
Jun 19, 2006 | 13.37 | 13.38 | 12.60 | 12.69 | 221,357 | -0.59(-4.45%) |
Jun 16, 2006 | 13.22 | 13.43 | 13.22 | 13.28 | 973,955 | +0.02(+0.17%) |
Jun 15, 2006 | 13.35 | 13.37 | 13.16 | 13.26 | 455,027 | +0.06(+0.48%) |
Jun 14, 2006 | 13.15 | 13.33 | 13.01 | 13.19 | 200,044 | +0.09(+0.72%) |
Jun 13, 2006 | 13.25 | 13.42 | 13.04 | 13.10 | 334,358 | -0.12(-0.92%) |
Jun 12, 2006 | 13.28 | 13.51 | 13.21 | 13.22 | 281,624 | -0.10(-0.78%) |
Jun 09, 2006 | 13.67 | 13.68 | 13.28 | 13.33 | 295,975 | -0.29(-2.11%) |
Jun 08, 2006 | 13.28 | 13.78 | 13.12 | 13.61 | 316,762 | +0.30(+2.23%) |
Jun 07, 2006 | 13.29 | 13.71 | 13.24 | 13.32 | 598,813 | +0.08(+0.58%) |
Jun 06, 2006 | 13.53 | 13.79 | 12.95 | 13.24 | 365,012 | -0.24(-1.77%) |
Jun 05, 2006 | 14.10 | 14.42 | 13.40 | 13.48 | 442,857 | -0.73(-5.13%) |
Jun 02, 2006 | 14.33 | 14.55 | 14.10 | 14.21 | 225,719 | -0.12(-0.85%) |