Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 15.81 | 15.98 | 15.59 | 15.63 | 23,352 | -0.18(-1.16%) |
Sep 28, 2006 | 15.87 | 15.98 | 15.72 | 15.81 | 18,826 | +0.08(+0.51%) |
Sep 27, 2006 | 15.58 | 15.73 | 15.58 | 15.73 | 7,818 | +0.15(+0.94%) |
Sep 26, 2006 | 15.60 | 15.78 | 15.59 | 15.59 | 9,417 | -0.17(-1.08%) |
Sep 25, 2006 | 15.75 | 15.86 | 15.69 | 15.75 | 11,123 | +0.14(+0.88%) |
Sep 22, 2006 | 16.85 | 16.85 | 15.62 | 15.62 | 27,447 | -1.21(-7.21%) |
Sep 21, 2006 | 16.87 | 17.18 | 16.79 | 16.83 | 6,557 | -0.00(-0.03%) |
Sep 20, 2006 | 17.06 | 17.35 | 16.83 | 16.84 | 16,818 | -0.09(-0.53%) |
Sep 19, 2006 | 16.50 | 17.05 | 16.11 | 16.93 | 20,237 | +0.58(+3.52%) |
Sep 18, 2006 | 17.30 | 17.32 | 15.74 | 16.35 | 8,233 | +4.82(+41.81%) |
Sep 15, 2006 | 11.39 | 11.59 | 11.39 | 11.53 | 60,888 | +0.22(+1.99%) |
Sep 14, 2006 | 11.06 | 11.30 | 10.96 | 11.30 | 12,232 | +0.13(+1.20%) |
Sep 13, 2006 | 11.07 | 11.17 | 10.96 | 11.17 | 4,115 | +0.16(+1.49%) |
Sep 12, 2006 | 11.33 | 11.35 | 10.99 | 11.01 | 11,787 | -0.22(-1.94%) |
Sep 11, 2006 | 11.25 | 11.41 | 11.22 | 11.22 | 2,863 | -0.04(-0.33%) |
Sep 08, 2006 | 11.38 | 11.46 | 11.26 | 11.26 | 15,330 | -5.32(-32.09%) |
Sep 07, 2006 | 17.15 | 17.25 | 16.56 | 16.59 | 27,331 | -0.59(-3.46%) |
Sep 06, 2006 | 17.45 | 17.45 | 17.16 | 17.18 | 13,983 | -0.27(-1.57%) |
Sep 05, 2006 | 17.70 | 17.89 | 17.35 | 17.45 | 46,081 | +0.03(+0.18%) |
Sep 01, 2006 | 16.73 | 17.45 | 16.73 | 17.42 | 33,051 | +0.72(+4.31%) |
Aug 31, 2006 | 16.17 | 16.70 | 16.17 | 16.70 | 23,835 | +0.74(+4.65%) |
Aug 30, 2006 | 15.57 | 15.99 | 15.57 | 15.96 | 41,314 | +0.42(+2.69%) |
Aug 29, 2006 | 15.36 | 15.54 | 15.19 | 15.54 | 79,451 | +0.41(+2.72%) |
Aug 28, 2006 | 15.04 | 15.33 | 14.91 | 15.13 | 77,226 | +0.21(+1.43%) |
Aug 25, 2006 | 14.82 | 14.91 | 14.82 | 14.91 | 6,991 | +0.03(+0.21%) |
Aug 24, 2006 | 14.98 | 14.98 | 14.80 | 14.88 | 15,254 | +0.09(+0.60%) |
Aug 23, 2006 | 14.98 | 14.98 | 14.78 | 14.80 | 6,991 | +0.00(+0.00%) |
Aug 22, 2006 | 14.91 | 14.99 | 14.80 | 14.80 | 4,449 | +0.00(+0.00%) |
Aug 21, 2006 | 14.91 | 14.91 | 14.80 | 14.80 | 1,906 | -0.31(-2.04%) |
Aug 18, 2006 | 15.10 | 15.15 | 14.96 | 15.10 | 36,547 | +0.12(+0.80%) |
Aug 17, 2006 | 14.71 | 14.98 | 14.59 | 14.98 | 5,402 | +0.20(+1.32%) |
Aug 16, 2006 | 14.58 | 14.79 | 14.58 | 14.79 | 1,271 | +0.00(+0.00%) |
Aug 15, 2006 | 14.79 | 14.79 | 14.56 | 14.79 | 4,449 | +0.15(+1.01%) |
Aug 14, 2006 | 14.82 | 14.82 | 14.64 | 14.64 | 5,720 | +0.06(+0.39%) |
Aug 11, 2006 | 14.53 | 14.77 | 14.48 | 14.58 | 9,216 | +0.23(+1.60%) |
Aug 10, 2006 | 14.11 | 14.43 | 13.98 | 14.35 | 13,983 | +0.31(+2.20%) |
Aug 09, 2006 | 14.12 | 14.44 | 14.05 | 14.05 | 58,476 | -0.09(-0.67%) |
Aug 08, 2006 | 14.49 | 14.71 | 14.14 | 14.14 | 30,827 | -0.41(-2.83%) |
Aug 07, 2006 | 14.55 | 14.55 | 14.36 | 14.55 | 23,835 | -0.01(-0.04%) |
Aug 04, 2006 | 15.50 | 15.50 | 14.56 | 14.56 | 33,051 | +4.26(+41.38%) |
Aug 03, 2006 | 10.02 | 10.43 | 9.859 | 10.30 | 31,885 | +0.22(+2.14%) |
Aug 02, 2006 | 9.991 | 10.10 | 9.845 | 10.08 | 21,979 | +0.09(+0.90%) |
Aug 01, 2006 | 10.57 | 10.57 | 9.991 | 9.991 | 10,646 | -0.50(-4.76%) |
Jul 31, 2006 | 10.53 | 10.53 | 10.40 | 10.49 | 13,363 | +0.03(+0.32%) |
Jul 28, 2006 | 10.30 | 10.46 | 10.30 | 10.46 | 15,963 | +0.05(+0.44%) |
Jul 27, 2006 | 10.23 | 10.42 | 10.00 | 10.41 | 76,496 | +0.19(+1.87%) |
Jul 26, 2006 | 9.660 | 10.22 | 9.605 | 10.22 | 47,308 | +0.61(+6.33%) |
Jul 25, 2006 | 9.230 | 9.654 | 9.226 | 9.612 | 41,502 | +0.38(+4.14%) |
Jul 24, 2006 | 8.961 | 9.230 | 8.899 | 9.230 | 19,189 | +0.40(+4.51%) |
Jul 21, 2006 | 9.039 | 9.087 | 8.747 | 8.831 | 53,734 | -0.24(-2.68%) |
Jul 20, 2006 | 9.062 | 9.194 | 9.062 | 9.075 | 9,222 | +0.06(+0.63%) |
Jul 19, 2006 | 8.896 | 9.018 | 8.758 | 9.018 | 15,416 | +0.22(+2.45%) |
Jul 18, 2006 | 8.798 | 8.894 | 8.731 | 8.802 | 13,084 | +0.06(+0.72%) |
Jul 17, 2006 | 8.733 | 8.789 | 8.714 | 8.739 | 4,131 | -0.02(-0.22%) |
Jul 14, 2006 | 8.735 | 8.819 | 8.655 | 8.758 | 9,852 | +0.02(+0.26%) |
Jul 13, 2006 | 8.766 | 9.226 | 8.735 | 8.735 | 17,724 | -0.34(-3.72%) |
Jul 12, 2006 | 9.054 | 9.438 | 8.913 | 9.073 | 40,167 | -0.09(-1.01%) |
Jul 11, 2006 | 8.777 | 9.186 | 8.703 | 9.165 | 94,877 | +0.46(+5.33%) |
Jul 10, 2006 | 8.580 | 9.020 | 8.573 | 8.701 | 47,801 | +0.08(+0.97%) |
Jul 07, 2006 | 8.665 | 8.737 | 8.582 | 8.617 | 46,647 | -0.08(-0.94%) |
Jul 06, 2006 | 8.703 | 8.913 | 8.552 | 8.699 | 95,936 | +0.04(+0.51%) |
Jul 05, 2006 | 9.817 | 9.849 | 8.561 | 8.655 | 108,031 | -1.23(-12.42%) |