Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 13.89 | 13.92 | 13.79 | 13.80 | 274,569 | -0.10(-0.73%) |
Sep 28, 2006 | 13.97 | 14.00 | 13.87 | 13.90 | 217,498 | -0.06(-0.40%) |
Sep 27, 2006 | 13.80 | 13.97 | 13.78 | 13.96 | 222,401 | +0.14(+1.00%) |
Sep 26, 2006 | 13.80 | 13.86 | 13.77 | 13.82 | 287,709 | -0.03(-0.22%) |
Sep 25, 2006 | 13.71 | 13.86 | 13.66 | 13.85 | 267,508 | +0.14(+1.00%) |
Sep 22, 2006 | 13.29 | 13.72 | 13.29 | 13.71 | 226,323 | +0.02(+0.15%) |
Sep 21, 2006 | 13.77 | 13.80 | 13.66 | 13.69 | 293,200 | -0.05(-0.37%) |
Sep 20, 2006 | 13.84 | 13.91 | 13.74 | 13.74 | 325,756 | -0.09(-0.66%) |
Sep 19, 2006 | 13.77 | 13.87 | 13.77 | 13.83 | 348,899 | +0.03(+0.22%) |
Sep 18, 2006 | 13.84 | 13.87 | 13.76 | 13.80 | 431,465 | -0.07(-0.51%) |
Sep 15, 2006 | 13.89 | 13.93 | 13.84 | 13.87 | 461,864 | +0.01(+0.04%) |
Sep 14, 2006 | 13.86 | 13.91 | 13.84 | 13.87 | 248,092 | +0.00(+0.00%) |
Sep 13, 2006 | 13.77 | 13.88 | 13.73 | 13.87 | 252,015 | +0.10(+0.74%) |
Sep 12, 2006 | 13.85 | 13.85 | 13.73 | 13.77 | 348,506 | -0.02(-0.15%) |
Sep 11, 2006 | 13.80 | 13.86 | 13.74 | 13.79 | 395,968 | -0.01(-0.04%) |
Sep 08, 2006 | 13.72 | 13.87 | 13.68 | 13.79 | 627,390 | +0.07(+0.52%) |
Sep 07, 2006 | 13.82 | 13.85 | 13.72 | 13.72 | 416,560 | -0.09(-0.63%) |
Sep 06, 2006 | 13.76 | 13.82 | 13.70 | 13.81 | 284,767 | -0.01(-0.07%) |
Sep 05, 2006 | 13.92 | 13.92 | 13.79 | 13.82 | 235,541 | -0.10(-0.70%) |
Sep 01, 2006 | 13.98 | 14.00 | 13.88 | 13.91 | 286,336 | -0.07(-0.47%) |
Aug 31, 2006 | 13.93 | 14.00 | 13.91 | 13.98 | 355,763 | +0.05(+0.33%) |
Aug 30, 2006 | 13.73 | 13.95 | 13.73 | 13.94 | 633,078 | +0.07(+0.52%) |
Aug 29, 2006 | 13.84 | 13.88 | 13.76 | 13.86 | 275,549 | +0.04(+0.30%) |
Aug 28, 2006 | 13.70 | 13.82 | 13.70 | 13.82 | 339,681 | +0.08(+0.59%) |
Aug 25, 2006 | 13.77 | 13.80 | 13.70 | 13.74 | 304,379 | -0.03(-0.22%) |
Aug 24, 2006 | 13.80 | 13.82 | 13.72 | 13.77 | 324,187 | -0.03(-0.18%) |
Aug 23, 2006 | 13.81 | 13.87 | 13.72 | 13.80 | 342,034 | -0.02(-0.11%) |
Aug 22, 2006 | 13.76 | 13.86 | 13.76 | 13.81 | 324,972 | +0.02(+0.15%) |
Aug 21, 2006 | 13.80 | 13.85 | 13.76 | 13.79 | 281,433 | -0.02(-0.15%) |
Aug 18, 2006 | 13.72 | 13.83 | 13.68 | 13.81 | 508,541 | +0.10(+0.71%) |
Aug 17, 2006 | 13.81 | 13.82 | 13.64 | 13.72 | 523,250 | -0.08(-0.59%) |
Aug 16, 2006 | 13.83 | 13.89 | 13.78 | 13.80 | 394,202 | -0.07(-0.51%) |
Aug 15, 2006 | 13.83 | 13.87 | 13.78 | 13.87 | 600,522 | +0.07(+0.52%) |
Aug 14, 2006 | 13.90 | 13.92 | 13.74 | 13.80 | 570,515 | -0.02(-0.15%) |
Aug 11, 2006 | 13.77 | 13.86 | 13.73 | 13.82 | 478,338 | -0.14(-0.99%) |
Aug 10, 2006 | 13.89 | 14.02 | 13.89 | 13.96 | 727,412 | +0.04(+0.26%) |
Aug 09, 2006 | 14.02 | 14.02 | 13.90 | 13.92 | 857,048 | -0.03(-0.18%) |
Aug 08, 2006 | 13.91 | 14.02 | 13.90 | 13.95 | 664,065 | +0.03(+0.22%) |
Aug 07, 2006 | 13.92 | 14.01 | 13.83 | 13.91 | 985,115 | -0.11(-0.76%) |
Aug 04, 2006 | 14.23 | 14.28 | 13.99 | 14.02 | 1,087,294 | -0.16(-1.15%) |
Aug 03, 2006 | 14.28 | 14.33 | 14.17 | 14.19 | 617,976 | -0.14(-1.00%) |
Aug 02, 2006 | 14.74 | 14.75 | 14.21 | 14.33 | 1,257,527 | -0.42(-2.87%) |
Aug 01, 2006 | 14.63 | 14.75 | 14.58 | 14.75 | 316,931 | +0.14(+0.94%) |
Jul 31, 2006 | 14.63 | 14.66 | 14.55 | 14.61 | 305,164 | +0.01(+0.07%) |
Jul 28, 2006 | 14.51 | 14.65 | 14.51 | 14.60 | 232,991 | +0.10(+0.67%) |
Jul 27, 2006 | 14.59 | 14.64 | 14.47 | 14.51 | 346,741 | -0.04(-0.28%) |
Jul 26, 2006 | 14.49 | 14.59 | 14.48 | 14.55 | 345,957 | +0.02(+0.11%) |
Jul 25, 2006 | 14.46 | 14.56 | 14.43 | 14.53 | 303,202 | +0.03(+0.21%) |
Jul 24, 2006 | 14.41 | 14.52 | 14.40 | 14.50 | 223,970 | +0.10(+0.67%) |
Jul 21, 2006 | 14.38 | 14.44 | 14.33 | 14.40 | 392,241 | +0.03(+0.18%) |
Jul 20, 2006 | 14.38 | 14.45 | 14.35 | 14.38 | 306,340 | -0.01(-0.04%) |
Jul 19, 2006 | 14.33 | 14.44 | 14.31 | 14.38 | 386,554 | +0.05(+0.36%) |
Jul 18, 2006 | 14.16 | 14.35 | 14.14 | 14.33 | 383,024 | +0.18(+1.26%) |
Jul 17, 2006 | 14.15 | 14.24 | 14.11 | 14.15 | 301,830 | -0.03(-0.18%) |
Jul 14, 2006 | 14.20 | 14.28 | 14.09 | 14.18 | 266,528 | -0.04(-0.25%) |
Jul 13, 2006 | 14.26 | 14.35 | 14.21 | 14.22 | 315,166 | -0.05(-0.32%) |
Jul 12, 2006 | 14.33 | 14.38 | 14.23 | 14.26 | 223,381 | -0.14(-0.99%) |
Jul 11, 2006 | 14.20 | 14.40 | 14.20 | 14.40 | 315,754 | +0.15(+1.04%) |
Jul 10, 2006 | 14.30 | 14.33 | 14.20 | 14.26 | 227,696 | +0.01(+0.07%) |
Jul 07, 2006 | 14.13 | 14.29 | 14.13 | 14.25 | 427,347 | +0.12(+0.87%) |
Jul 06, 2006 | 14.07 | 14.14 | 13.99 | 14.12 | 340,858 | +0.03(+0.22%) |
Jul 05, 2006 | 14.22 | 14.27 | 14.06 | 14.09 | 520,112 | -0.13(-0.90%) |