Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 14.71 | 14.72 | 14.26 | 14.36 | 410,696 | -0.28(-1.90%) |
Sep 28, 2006 | 14.77 | 14.77 | 14.50 | 14.64 | 842,062 | -0.16(-1.05%) |
Sep 27, 2006 | 14.37 | 14.92 | 14.37 | 14.79 | 567,490 | +0.40(+2.78%) |
Sep 26, 2006 | 14.25 | 14.46 | 14.10 | 14.39 | 265,766 | +0.19(+1.32%) |
Sep 25, 2006 | 13.97 | 14.27 | 13.90 | 14.20 | 403,725 | +0.29(+2.12%) |
Sep 22, 2006 | 14.07 | 14.12 | 13.84 | 13.91 | 189,937 | -0.19(-1.33%) |
Sep 21, 2006 | 14.39 | 14.44 | 14.01 | 14.10 | 317,990 | -0.27(-1.88%) |
Sep 20, 2006 | 14.10 | 14.39 | 14.04 | 14.37 | 303,069 | +0.34(+2.45%) |
Sep 19, 2006 | 14.05 | 14.09 | 13.63 | 14.02 | 379,386 | -0.07(-0.46%) |
Sep 18, 2006 | 14.21 | 14.27 | 14.06 | 14.09 | 294,385 | -0.11(-0.81%) |
Sep 15, 2006 | 14.02 | 14.82 | 13.92 | 14.20 | 846,342 | +0.28(+2.00%) |
Sep 14, 2006 | 13.84 | 13.92 | 13.64 | 13.92 | 381,955 | -0.02(-0.12%) |
Sep 13, 2006 | 13.74 | 13.94 | 13.66 | 13.94 | 349,544 | +0.20(+1.49%) |
Sep 12, 2006 | 13.26 | 13.74 | 13.21 | 13.74 | 724,161 | +0.52(+3.96%) |
Sep 11, 2006 | 13.36 | 13.43 | 13.12 | 13.21 | 226,262 | -0.27(-2.00%) |
Sep 08, 2006 | 13.38 | 13.57 | 13.29 | 13.48 | 242,650 | +0.17(+1.29%) |
Sep 07, 2006 | 13.34 | 13.47 | 13.29 | 13.31 | 242,283 | -0.11(-0.79%) |
Sep 06, 2006 | 13.76 | 13.77 | 13.39 | 13.42 | 247,909 | -0.42(-3.01%) |
Sep 05, 2006 | 13.63 | 13.85 | 13.60 | 13.83 | 279,219 | +0.20(+1.50%) |
Sep 01, 2006 | 13.56 | 13.81 | 13.52 | 13.63 | 235,312 | +0.20(+1.52%) |
Aug 31, 2006 | 13.74 | 13.74 | 13.42 | 13.43 | 381,588 | -0.31(-2.26%) |
Aug 30, 2006 | 13.53 | 13.76 | 13.46 | 13.74 | 203,391 | +0.20(+1.51%) |
Aug 29, 2006 | 13.46 | 13.54 | 13.29 | 13.53 | 225,283 | +0.15(+1.10%) |
Aug 28, 2006 | 13.41 | 13.56 | 13.29 | 13.38 | 157,772 | +0.01(+0.06%) |
Aug 25, 2006 | 13.46 | 13.61 | 13.31 | 13.38 | 136,858 | -0.17(-1.27%) |
Aug 24, 2006 | 13.85 | 13.88 | 13.36 | 13.55 | 283,867 | -0.27(-1.95%) |
Aug 23, 2006 | 13.88 | 13.91 | 13.74 | 13.82 | 669,736 | +0.02(+0.12%) |
Aug 22, 2006 | 13.71 | 13.86 | 13.70 | 13.80 | 278,363 | +0.02(+0.18%) |
Aug 21, 2006 | 13.82 | 13.84 | 13.74 | 13.78 | 204,981 | -0.10(-0.71%) |
Aug 18, 2006 | 13.86 | 13.89 | 13.76 | 13.88 | 328,263 | +0.02(+0.12%) |
Aug 17, 2006 | 13.76 | 13.89 | 13.70 | 13.86 | 604,670 | +0.08(+0.59%) |
Aug 16, 2006 | 13.54 | 13.79 | 13.44 | 13.78 | 230,787 | +0.29(+2.12%) |
Aug 15, 2006 | 13.37 | 13.49 | 13.19 | 13.49 | 369,480 | +0.30(+2.29%) |
Aug 14, 2006 | 13.22 | 13.37 | 13.15 | 13.19 | 333,033 | +0.04(+0.31%) |
Aug 11, 2006 | 13.23 | 13.23 | 13.00 | 13.15 | 402,379 | -0.16(-1.23%) |
Aug 10, 2006 | 13.30 | 13.49 | 13.27 | 13.31 | 676,585 | -0.11(-0.79%) |
Aug 09, 2006 | 13.65 | 13.71 | 13.31 | 13.42 | 621,426 | -0.16(-1.14%) |
Aug 08, 2006 | 13.79 | 13.82 | 13.52 | 13.57 | 550,489 | -0.19(-1.37%) |
Aug 07, 2006 | 13.65 | 13.88 | 13.65 | 13.76 | 247,543 | +0.04(+0.30%) |
Aug 04, 2006 | 14.37 | 14.39 | 13.53 | 13.72 | 1,255,938 | -0.56(-3.95%) |
Aug 03, 2006 | 13.74 | 14.35 | 13.70 | 14.28 | 480,654 | +0.50(+3.62%) |
Aug 02, 2006 | 13.77 | 13.90 | 13.70 | 13.79 | 590,238 | +0.09(+0.66%) |
Aug 01, 2006 | 13.76 | 13.82 | 13.53 | 13.70 | 538,137 | -0.21(-1.53%) |
Jul 31, 2006 | 13.63 | 13.92 | 13.39 | 13.91 | 512,820 | +0.20(+1.49%) |
Jul 28, 2006 | 13.65 | 13.89 | 13.57 | 13.70 | 422,315 | +0.13(+0.96%) |
Jul 27, 2006 | 13.61 | 13.71 | 13.41 | 13.57 | 499,244 | -0.04(-0.30%) |
Jul 26, 2006 | 13.45 | 13.73 | 13.04 | 13.61 | 554,648 | +0.14(+1.03%) |
Jul 25, 2006 | 13.48 | 13.70 | 13.17 | 13.47 | 606,871 | -0.01(-0.06%) |
Jul 24, 2006 | 13.65 | 13.68 | 13.31 | 13.48 | 1,146,965 | +0.17(+1.29%) |
Jul 21, 2006 | 13.74 | 13.76 | 12.71 | 13.31 | 2,257,485 | +0.76(+6.06%) |
Jul 20, 2006 | 14.51 | 14.68 | 12.49 | 12.55 | 4,692,310 | -2.73(-17.87%) |
Jul 19, 2006 | 14.53 | 15.44 | 14.53 | 15.28 | 492,884 | +0.64(+4.35%) |
Jul 18, 2006 | 14.67 | 14.82 | 14.46 | 14.64 | 332,788 | -0.02(-0.17%) |
Jul 17, 2006 | 14.64 | 14.91 | 14.60 | 14.67 | 337,314 | -0.28(-1.86%) |
Jul 14, 2006 | 15.38 | 15.46 | 14.91 | 14.95 | 865,544 | -0.53(-3.43%) |
Jul 13, 2006 | 15.86 | 15.86 | 15.41 | 15.48 | 502,302 | -0.38(-2.42%) |
Jul 12, 2006 | 16.01 | 16.15 | 15.83 | 15.86 | 342,573 | -0.13(-0.82%) |
Jul 11, 2006 | 15.80 | 16.03 | 15.70 | 15.99 | 305,515 | +0.13(+0.83%) |
Jul 10, 2006 | 15.84 | 16.12 | 15.79 | 15.86 | 201,067 | +0.05(+0.31%) |
Jul 07, 2006 | 15.88 | 16.16 | 15.79 | 15.81 | 404,336 | -0.20(-1.28%) |
Jul 06, 2006 | 16.20 | 16.27 | 15.87 | 16.02 | 444,819 | +0.16(+0.98%) |
Jul 05, 2006 | 15.97 | 15.99 | 15.68 | 15.86 | 325,572 | -0.23(-1.42%) |