Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 13.53 | 13.57 | 13.36 | 13.38 | 40,991 | -0.18(-1.35%) |
Sep 28, 2006 | 13.41 | 13.57 | 13.32 | 13.57 | 32,891 | +0.16(+1.19%) |
Sep 27, 2006 | 13.33 | 13.41 | 13.32 | 13.41 | 35,591 | -0.07(-0.48%) |
Sep 26, 2006 | 13.22 | 13.49 | 13.22 | 13.47 | 74,127 | +0.20(+1.47%) |
Sep 25, 2006 | 13.20 | 13.38 | 13.20 | 13.28 | 33,627 | +0.11(+0.87%) |
Sep 22, 2006 | 13.37 | 13.37 | 13.05 | 13.16 | 81,491 | -0.20(-1.52%) |
Sep 21, 2006 | 13.60 | 13.69 | 13.35 | 13.37 | 32,400 | -0.27(-2.00%) |
Sep 20, 2006 | 13.67 | 13.73 | 13.63 | 13.64 | 56,700 | +0.02(+0.15%) |
Sep 19, 2006 | 13.70 | 13.70 | 13.49 | 13.62 | 35,100 | -0.05(-0.39%) |
Sep 18, 2006 | 13.69 | 13.75 | 13.67 | 13.67 | 39,763 | -0.09(-0.62%) |
Sep 15, 2006 | 13.80 | 13.83 | 13.69 | 13.76 | 119,537 | -0.04(-0.32%) |
Sep 14, 2006 | 13.87 | 13.89 | 13.72 | 13.80 | 29,945 | -0.07(-0.50%) |
Sep 13, 2006 | 13.63 | 13.87 | 13.60 | 13.87 | 104,564 | +0.18(+1.34%) |
Sep 12, 2006 | 13.43 | 13.69 | 13.35 | 13.69 | 71,182 | +0.26(+1.97%) |
Sep 11, 2006 | 13.41 | 13.49 | 13.30 | 13.42 | 28,718 | +0.00(+0.00%) |
Sep 08, 2006 | 13.61 | 13.66 | 13.41 | 13.42 | 51,300 | -0.17(-1.26%) |
Sep 07, 2006 | 13.42 | 13.64 | 13.41 | 13.60 | 58,418 | +0.13(+0.97%) |
Sep 06, 2006 | 13.47 | 13.55 | 13.34 | 13.46 | 43,200 | -0.00(-0.03%) |
Sep 05, 2006 | 13.26 | 13.50 | 13.26 | 13.47 | 47,864 | +0.22(+1.69%) |
Sep 01, 2006 | 13.18 | 13.29 | 13.16 | 13.24 | 38,291 | +0.08(+0.62%) |
Aug 31, 2006 | 13.62 | 13.63 | 13.16 | 13.16 | 65,782 | -0.43(-3.18%) |
Aug 30, 2006 | 13.44 | 13.63 | 13.37 | 13.60 | 74,127 | +0.15(+1.12%) |
Aug 29, 2006 | 13.35 | 13.44 | 13.20 | 13.44 | 33,627 | +0.10(+0.76%) |
Aug 28, 2006 | 13.32 | 13.44 | 13.21 | 13.34 | 59,400 | +0.04(+0.31%) |
Aug 25, 2006 | 13.36 | 13.43 | 13.29 | 13.30 | 40,500 | -0.07(-0.52%) |
Aug 24, 2006 | 13.20 | 13.43 | 13.20 | 13.37 | 90,818 | +0.10(+0.74%) |
Aug 23, 2006 | 13.42 | 13.46 | 13.20 | 13.27 | 40,254 | -0.13(-1.00%) |
Aug 22, 2006 | 13.44 | 13.49 | 13.29 | 13.41 | 105,300 | -0.04(-0.27%) |
Aug 21, 2006 | 13.34 | 13.48 | 13.23 | 13.44 | 64,309 | +0.06(+0.46%) |
Aug 18, 2006 | 13.28 | 13.40 | 12.84 | 13.38 | 79,282 | +0.11(+0.86%) |
Aug 17, 2006 | 13.03 | 13.30 | 13.03 | 13.27 | 36,573 | +0.20(+1.53%) |
Aug 16, 2006 | 13.12 | 13.18 | 13.05 | 13.07 | 30,682 | -0.19(-1.41%) |
Aug 15, 2006 | 13.04 | 13.26 | 13.04 | 13.26 | 31,172 | +0.25(+1.94%) |
Aug 14, 2006 | 12.75 | 13.19 | 12.75 | 13.00 | 53,755 | +0.21(+1.66%) |
Aug 11, 2006 | 13.02 | 13.02 | 12.75 | 12.79 | 40,254 | -0.22(-1.66%) |
Aug 10, 2006 | 12.87 | 13.07 | 12.75 | 13.01 | 31,172 | +0.14(+1.08%) |
Aug 09, 2006 | 12.94 | 13.00 | 12.79 | 12.87 | 53,018 | -0.01(-0.06%) |
Aug 08, 2006 | 13.28 | 13.33 | 12.86 | 12.88 | 44,918 | -0.44(-3.30%) |
Aug 07, 2006 | 13.40 | 13.40 | 13.04 | 13.32 | 76,337 | -0.10(-0.76%) |
Aug 04, 2006 | 13.51 | 13.55 | 13.28 | 13.42 | 68,727 | -0.01(-0.09%) |
Aug 03, 2006 | 13.42 | 13.46 | 13.38 | 13.43 | 27,000 | -0.01(-0.09%) |
Aug 02, 2006 | 13.32 | 13.53 | 13.32 | 13.44 | 58,173 | +0.14(+1.07%) |
Aug 01, 2006 | 13.52 | 13.52 | 13.24 | 13.30 | 46,145 | -0.29(-2.13%) |
Jul 31, 2006 | 13.33 | 13.64 | 13.29 | 13.59 | 35,100 | +0.18(+1.34%) |
Jul 28, 2006 | 13.12 | 13.44 | 13.12 | 13.41 | 39,518 | +0.29(+2.24%) |
Jul 27, 2006 | 13.54 | 13.54 | 13.11 | 13.12 | 30,682 | -0.35(-2.60%) |
Jul 26, 2006 | 13.14 | 13.57 | 13.07 | 13.47 | 52,282 | +0.33(+2.51%) |
Jul 25, 2006 | 13.20 | 13.34 | 13.05 | 13.14 | 50,809 | -0.06(-0.46%) |
Jul 24, 2006 | 12.74 | 13.20 | 12.74 | 13.20 | 97,937 | +0.40(+3.12%) |
Jul 21, 2006 | 13.33 | 13.33 | 12.78 | 12.80 | 119,046 | -0.53(-3.94%) |
Jul 20, 2006 | 13.01 | 13.44 | 12.99 | 13.33 | 101,619 | +0.31(+2.38%) |
Jul 19, 2006 | 12.94 | 13.14 | 12.94 | 13.02 | 59,645 | +0.14(+1.11%) |
Jul 18, 2006 | 12.78 | 12.92 | 12.78 | 12.87 | 80,018 | +0.15(+1.15%) |
Jul 17, 2006 | 12.78 | 12.87 | 12.69 | 12.73 | 49,827 | -0.02(-0.16%) |
Jul 14, 2006 | 13.14 | 13.24 | 12.74 | 12.75 | 115,855 | -0.39(-2.98%) |
Jul 13, 2006 | 13.44 | 13.44 | 13.11 | 13.14 | 91,555 | -0.29(-2.12%) |
Jul 12, 2006 | 13.53 | 13.53 | 13.42 | 13.42 | 52,036 | -0.10(-0.72%) |
Jul 11, 2006 | 13.52 | 13.55 | 13.41 | 13.52 | 105,055 | +0.00(+0.03%) |
Jul 10, 2006 | 13.50 | 13.65 | 13.49 | 13.52 | 75,109 | +0.06(+0.45%) |
Jul 07, 2006 | 13.53 | 13.61 | 13.45 | 13.46 | 41,973 | -0.11(-0.81%) |
Jul 06, 2006 | 13.64 | 13.71 | 13.49 | 13.57 | 111,928 | -0.07(-0.54%) |
Jul 05, 2006 | 13.64 | 13.74 | 13.55 | 13.64 | 127,637 | -0.04(-0.33%) |