Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 13.89 | 13.90 | 13.80 | 13.83 | 58,695 | +0.01(+0.07%) |
Aug 30, 2006 | 13.98 | 14.01 | 13.77 | 13.83 | 90,013 | -0.10(-0.72%) |
Aug 29, 2006 | 13.97 | 14.01 | 13.78 | 13.93 | 99,431 | -0.08(-0.59%) |
Aug 28, 2006 | 14.18 | 14.21 | 13.93 | 14.01 | 118,704 | -0.09(-0.62%) |
Aug 25, 2006 | 14.15 | 14.22 | 14.06 | 14.10 | 34,384 | +0.02(+0.16%) |
Aug 24, 2006 | 14.13 | 14.13 | 13.99 | 14.07 | 28,909 | -0.03(-0.23%) |
Aug 23, 2006 | 14.06 | 14.10 | 13.97 | 14.10 | 45,554 | +0.04(+0.29%) |
Aug 22, 2006 | 14.06 | 14.13 | 13.97 | 14.06 | 35,260 | -0.09(-0.61%) |
Aug 21, 2006 | 14.15 | 14.18 | 14.00 | 14.15 | 39,203 | +0.11(+0.81%) |
Aug 18, 2006 | 14.06 | 14.16 | 13.98 | 14.04 | 42,488 | +0.06(+0.46%) |
Aug 17, 2006 | 14.15 | 14.38 | 13.96 | 13.97 | 62,418 | -0.12(-0.87%) |
Aug 16, 2006 | 14.00 | 14.25 | 13.94 | 14.10 | 65,046 | +0.06(+0.46%) |
Aug 15, 2006 | 14.12 | 14.26 | 13.97 | 14.03 | 52,781 | -0.09(-0.65%) |
Aug 14, 2006 | 14.25 | 14.27 | 13.96 | 14.12 | 49,058 | -0.04(-0.29%) |
Aug 11, 2006 | 14.22 | 14.22 | 14.00 | 14.16 | 64,608 | +0.01(+0.06%) |
Aug 10, 2006 | 14.15 | 14.24 | 14.10 | 14.15 | 41,393 | -0.05(-0.32%) |
Aug 09, 2006 | 14.22 | 14.33 | 14.11 | 14.20 | 45,992 | -0.08(-0.58%) |
Aug 08, 2006 | 14.27 | 14.38 | 14.07 | 14.28 | 44,021 | +0.00(+0.00%) |
Aug 07, 2006 | 14.20 | 14.53 | 14.20 | 14.28 | 72,930 | -0.09(-0.60%) |
Aug 04, 2006 | 14.09 | 14.41 | 13.99 | 14.37 | 39,860 | +0.51(+3.69%) |
Aug 03, 2006 | 13.88 | 13.95 | 13.70 | 13.86 | 73,587 | -0.04(-0.26%) |
Aug 02, 2006 | 14.12 | 14.36 | 13.76 | 13.89 | 76,872 | -0.11(-0.78%) |
Aug 01, 2006 | 13.95 | 14.38 | 13.95 | 14.00 | 61,761 | +0.12(+0.89%) |
Jul 31, 2006 | 13.90 | 14.05 | 13.85 | 13.88 | 27,595 | +0.00(+0.00%) |
Jul 28, 2006 | 14.13 | 14.25 | 13.88 | 13.88 | 54,095 | -0.23(-1.62%) |
Jul 27, 2006 | 14.25 | 14.32 | 14.11 | 14.11 | 17,958 | -0.05(-0.35%) |
Jul 26, 2006 | 14.12 | 14.37 | 14.12 | 14.16 | 42,269 | -0.05(-0.39%) |
Jul 25, 2006 | 14.06 | 14.37 | 14.06 | 14.21 | 21,682 | +0.19(+1.33%) |
Jul 24, 2006 | 14.08 | 14.15 | 14.02 | 14.03 | 15,330 | +0.04(+0.26%) |
Jul 21, 2006 | 13.87 | 14.15 | 13.83 | 13.99 | 28,909 | +0.06(+0.43%) |
Jul 20, 2006 | 13.99 | 14.04 | 13.77 | 13.93 | 27,595 | +0.00(+0.00%) |
Jul 19, 2006 | 13.83 | 13.93 | 13.74 | 13.93 | 27,376 | +0.20(+1.43%) |
Jul 18, 2006 | 13.77 | 13.94 | 13.73 | 13.73 | 38,326 | -0.13(-0.95%) |
Jul 17, 2006 | 14.07 | 14.07 | 13.70 | 13.87 | 41,393 | -0.09(-0.65%) |
Jul 14, 2006 | 13.83 | 14.01 | 13.72 | 13.96 | 19,272 | +0.08(+0.56%) |
Jul 13, 2006 | 14.02 | 14.06 | 13.83 | 13.88 | 29,785 | -0.18(-1.30%) |
Jul 12, 2006 | 14.07 | 14.29 | 14.04 | 14.06 | 16,425 | -0.05(-0.32%) |
Jul 11, 2006 | 14.06 | 14.31 | 13.98 | 14.11 | 52,781 | +0.11(+0.75%) |
Jul 10, 2006 | 13.86 | 14.01 | 13.86 | 14.00 | 33,070 | +0.19(+1.35%) |
Jul 07, 2006 | 13.97 | 13.99 | 13.72 | 13.82 | 27,595 | -0.09(-0.62%) |
Jul 06, 2006 | 13.78 | 13.94 | 13.68 | 13.90 | 40,298 | +0.02(+0.13%) |
Jul 05, 2006 | 13.60 | 14.02 | 13.52 | 13.89 | 54,533 | +0.16(+1.13%) |
Jul 03, 2006 | 13.88 | 13.88 | 13.70 | 13.73 | 14,454 | -0.15(-1.09%) |
Jun 30, 2006 | 13.63 | 13.88 | 13.63 | 13.88 | 55,190 | +0.14(+1.00%) |
Jun 29, 2006 | 13.58 | 13.80 | 13.47 | 13.74 | 34,165 | +0.14(+1.01%) |
Jun 28, 2006 | 13.59 | 13.61 | 13.44 | 13.61 | 97,898 | -0.02(-0.17%) |
Jun 27, 2006 | 13.57 | 13.72 | 13.29 | 13.63 | 99,431 | +0.03(+0.20%) |
Jun 26, 2006 | 13.58 | 13.87 | 13.43 | 13.60 | 109,286 | -0.06(-0.47%) |
Jun 23, 2006 | 13.69 | 14.20 | 13.61 | 13.67 | 72,054 | -0.04(-0.27%) |
Jun 22, 2006 | 13.70 | 13.83 | 13.69 | 13.70 | 27,376 | -0.06(-0.46%) |
Jun 21, 2006 | 13.63 | 13.81 | 13.63 | 13.77 | 31,099 | +0.08(+0.57%) |
Jun 20, 2006 | 13.63 | 14.04 | 13.61 | 13.69 | 197,767 | -0.01(-0.07%) |
Jun 19, 2006 | 13.58 | 13.74 | 13.52 | 13.70 | 105,782 | +0.12(+0.91%) |
Jun 16, 2006 | 13.42 | 13.95 | 13.42 | 13.57 | 102,059 | +0.16(+1.16%) |
Jun 15, 2006 | 13.33 | 13.50 | 13.26 | 13.42 | 96,145 | +0.11(+0.86%) |
Jun 14, 2006 | 13.22 | 13.58 | 13.22 | 13.31 | 131,625 | +0.00(+0.03%) |
Jun 13, 2006 | 13.73 | 13.83 | 13.26 | 13.30 | 173,018 | -0.40(-2.90%) |
Jun 12, 2006 | 14.02 | 14.11 | 13.68 | 13.70 | 72,930 | -0.24(-1.74%) |
Jun 09, 2006 | 14.04 | 14.13 | 13.94 | 13.94 | 32,413 | -0.16(-1.17%) |
Jun 08, 2006 | 13.70 | 14.15 | 13.66 | 14.10 | 127,464 | +0.06(+0.46%) |
Jun 07, 2006 | 14.04 | 14.15 | 13.98 | 14.04 | 60,009 | +0.01(+0.07%) |
Jun 06, 2006 | 14.15 | 14.15 | 13.98 | 14.03 | 79,063 | -0.09(-0.61%) |
Jun 05, 2006 | 14.15 | 14.18 | 14.04 | 14.12 | 104,687 | -0.04(-0.26%) |
Jun 02, 2006 | 14.15 | 14.15 | 13.99 | 14.15 | 175,866 | +0.00(+0.00%) |