Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 13.57 | 13.63 | 13.56 | 13.57 | 322,055 | -0.05(-0.36%) |
Aug 30, 2006 | 13.38 | 13.65 | 13.38 | 13.62 | 363,771 | +0.21(+1.57%) |
Aug 29, 2006 | 13.27 | 13.45 | 13.13 | 13.41 | 306,863 | +0.09(+0.66%) |
Aug 28, 2006 | 13.26 | 13.35 | 13.14 | 13.33 | 327,871 | +0.02(+0.15%) |
Aug 25, 2006 | 13.19 | 13.32 | 13.11 | 13.31 | 203,728 | +0.13(+0.97%) |
Aug 24, 2006 | 13.15 | 13.28 | 13.02 | 13.18 | 307,213 | +0.02(+0.15%) |
Aug 23, 2006 | 13.51 | 13.54 | 13.11 | 13.16 | 246,675 | -0.29(-2.15%) |
Aug 22, 2006 | 13.33 | 13.57 | 13.31 | 13.45 | 631,743 | +0.22(+1.70%) |
Aug 21, 2006 | 13.22 | 13.29 | 13.15 | 13.22 | 187,270 | -0.10(-0.77%) |
Aug 18, 2006 | 13.30 | 13.35 | 13.13 | 13.33 | 196,857 | -0.01(-0.07%) |
Aug 17, 2006 | 13.22 | 13.50 | 13.22 | 13.34 | 448,002 | +0.04(+0.33%) |
Aug 16, 2006 | 13.33 | 13.33 | 13.21 | 13.29 | 585,487 | -0.03(-0.22%) |
Aug 15, 2006 | 13.33 | 13.35 | 13.22 | 13.32 | 236,317 | +0.12(+0.89%) |
Aug 14, 2006 | 13.23 | 13.30 | 13.18 | 13.20 | 242,609 | +0.02(+0.15%) |
Aug 11, 2006 | 13.19 | 13.21 | 13.10 | 13.18 | 289,591 | +0.00(+0.00%) |
Aug 10, 2006 | 13.07 | 13.23 | 12.97 | 13.18 | 332,487 | +0.12(+0.94%) |
Aug 09, 2006 | 13.11 | 13.24 | 13.03 | 13.06 | 289,704 | -0.01(-0.11%) |
Aug 08, 2006 | 13.26 | 13.29 | 13.00 | 13.08 | 286,033 | -0.12(-0.89%) |
Aug 07, 2006 | 13.39 | 13.39 | 13.07 | 13.19 | 681,019 | -0.27(-2.00%) |
Aug 04, 2006 | 13.73 | 13.74 | 13.30 | 13.46 | 323,243 | -0.19(-1.36%) |
Aug 03, 2006 | 13.63 | 13.74 | 13.54 | 13.65 | 370,041 | -0.04(-0.32%) |
Aug 02, 2006 | 13.63 | 13.69 | 13.55 | 13.69 | 492,743 | +0.06(+0.47%) |
Aug 01, 2006 | 13.49 | 13.64 | 13.37 | 13.63 | 316,755 | +0.06(+0.43%) |
Jul 31, 2006 | 13.64 | 13.84 | 13.51 | 13.57 | 682,500 | -0.03(-0.22%) |
Jul 28, 2006 | 13.05 | 13.77 | 13.03 | 13.60 | 1,325,067 | +1.12(+9.02%) |
Jul 27, 2006 | 12.47 | 12.72 | 12.42 | 12.47 | 429,630 | -0.14(-1.12%) |
Jul 26, 2006 | 12.62 | 12.74 | 12.39 | 12.62 | 181,149 | -0.03(-0.23%) |
Jul 25, 2006 | 12.58 | 12.83 | 12.54 | 12.65 | 252,380 | +0.08(+0.62%) |
Jul 24, 2006 | 12.05 | 12.57 | 12.08 | 12.57 | 489,356 | +0.51(+4.26%) |
Jul 21, 2006 | 12.25 | 12.29 | 11.97 | 12.05 | 253,998 | -0.18(-1.48%) |
Jul 20, 2006 | 12.39 | 12.43 | 12.17 | 12.23 | 304,399 | -0.12(-0.95%) |
Jul 19, 2006 | 12.09 | 12.45 | 12.00 | 12.35 | 299,223 | +0.22(+1.85%) |
Jul 18, 2006 | 12.32 | 12.47 | 11.93 | 12.13 | 352,411 | -0.19(-1.51%) |
Jul 17, 2006 | 12.26 | 12.41 | 12.23 | 12.31 | 182,354 | +0.02(+0.16%) |
Jul 14, 2006 | 12.44 | 12.60 | 12.23 | 12.29 | 281,679 | -0.15(-1.22%) |
Jul 13, 2006 | 12.62 | 12.62 | 12.35 | 12.45 | 388,025 | -0.20(-1.59%) |
Jul 12, 2006 | 13.10 | 13.10 | 12.56 | 12.65 | 320,955 | -0.51(-3.87%) |
Jul 11, 2006 | 13.18 | 13.18 | 12.93 | 13.15 | 259,421 | -0.01(-0.11%) |
Jul 10, 2006 | 13.40 | 13.57 | 13.09 | 13.17 | 222,037 | -0.18(-1.32%) |
Jul 07, 2006 | 13.42 | 13.56 | 13.26 | 13.34 | 263,219 | -0.08(-0.62%) |
Jul 06, 2006 | 13.03 | 13.47 | 13.03 | 13.43 | 331,941 | +0.45(+3.51%) |
Jul 05, 2006 | 13.50 | 13.56 | 12.95 | 12.97 | 349,045 | -0.45(-3.35%) |
Jul 03, 2006 | 13.46 | 13.46 | 13.32 | 13.42 | 74,220 | +0.02(+0.18%) |
Jun 30, 2006 | 13.38 | 13.45 | 13.25 | 13.40 | 241,703 | +0.02(+0.15%) |
Jun 29, 2006 | 13.03 | 13.40 | 13.02 | 13.38 | 334,765 | +0.49(+3.83%) |
Jun 28, 2006 | 13.02 | 13.02 | 12.74 | 12.89 | 264,415 | -0.07(-0.53%) |
Jun 27, 2006 | 13.08 | 13.08 | 12.84 | 12.95 | 341,211 | -0.07(-0.56%) |
Jun 26, 2006 | 12.96 | 13.11 | 12.96 | 13.03 | 191,002 | +0.06(+0.45%) |
Jun 23, 2006 | 12.86 | 13.06 | 12.71 | 12.97 | 220,769 | +0.07(+0.53%) |
Jun 22, 2006 | 13.01 | 13.01 | 12.82 | 12.90 | 191,184 | -0.18(-1.35%) |
Jun 21, 2006 | 12.90 | 13.26 | 12.89 | 13.08 | 364,761 | +0.15(+1.17%) |
Jun 20, 2006 | 12.88 | 13.00 | 12.73 | 12.92 | 301,757 | +0.03(+0.27%) |
Jun 19, 2006 | 13.13 | 13.16 | 12.85 | 12.89 | 411,013 | -0.18(-1.35%) |
Jun 16, 2006 | 13.08 | 13.16 | 12.90 | 13.07 | 253,059 | +0.01(+0.08%) |
Jun 15, 2006 | 12.90 | 13.09 | 12.81 | 13.06 | 914,774 | +0.20(+1.56%) |
Jun 14, 2006 | 13.02 | 13.16 | 12.71 | 12.86 | 570,952 | -0.16(-1.24%) |
Jun 13, 2006 | 13.17 | 13.26 | 12.87 | 13.02 | 530,499 | -0.10(-0.78%) |
Jun 12, 2006 | 13.46 | 13.54 | 13.11 | 13.12 | 368,550 | -0.36(-2.68%) |
Jun 09, 2006 | 13.61 | 13.72 | 13.46 | 13.48 | 153,020 | -0.04(-0.29%) |
Jun 08, 2006 | 13.80 | 13.80 | 13.35 | 13.52 | 370,368 | -0.29(-2.12%) |
Jun 07, 2006 | 13.88 | 14.07 | 13.76 | 13.81 | 304,761 | -0.08(-0.60%) |
Jun 06, 2006 | 13.90 | 14.01 | 13.74 | 13.90 | 267,090 | +0.05(+0.39%) |
Jun 05, 2006 | 14.21 | 14.34 | 13.78 | 13.84 | 300,879 | -0.36(-2.55%) |
Jun 02, 2006 | 14.21 | 14.28 | 13.94 | 14.21 | 955,373 | +0.31(+2.22%) |