Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 15.19 | 15.22 | 15.04 | 15.06 | 405,316 | -0.07(-0.48%) |
Sep 28, 2006 | 15.08 | 15.24 | 14.78 | 15.13 | 216,937 | +0.11(+0.75%) |
Sep 27, 2006 | 14.90 | 15.16 | 14.89 | 15.02 | 192,038 | +0.04(+0.24%) |
Sep 26, 2006 | 14.82 | 15.25 | 14.77 | 14.98 | 199,014 | +0.16(+1.09%) |
Sep 25, 2006 | 14.64 | 15.05 | 14.64 | 14.82 | 260,024 | +0.26(+1.79%) |
Sep 22, 2006 | 14.74 | 14.88 | 14.38 | 14.56 | 125,321 | -0.23(-1.55%) |
Sep 21, 2006 | 14.92 | 15.14 | 14.64 | 14.79 | 98,654 | -0.04(-0.30%) |
Sep 20, 2006 | 14.82 | 15.09 | 14.67 | 14.83 | 214,601 | +0.12(+0.79%) |
Sep 19, 2006 | 14.78 | 14.87 | 14.31 | 14.72 | 121,192 | +0.00(+0.03%) |
Sep 18, 2006 | 14.74 | 15.07 | 14.62 | 14.71 | 76,991 | -0.09(-0.64%) |
Sep 15, 2006 | 15.00 | 15.17 | 14.71 | 14.81 | 506,708 | -0.04(-0.30%) |
Sep 14, 2006 | 14.51 | 14.87 | 14.51 | 14.85 | 113,688 | +0.23(+1.57%) |
Sep 13, 2006 | 14.81 | 15.07 | 14.40 | 14.62 | 230,085 | -0.24(-1.60%) |
Sep 12, 2006 | 14.45 | 14.86 | 14.35 | 14.86 | 133,758 | +0.47(+3.24%) |
Sep 11, 2006 | 14.41 | 14.46 | 14.14 | 14.39 | 101,168 | -0.15(-1.05%) |
Sep 08, 2006 | 14.56 | 14.56 | 14.30 | 14.55 | 76,603 | +0.08(+0.56%) |
Sep 07, 2006 | 14.47 | 14.82 | 14.29 | 14.47 | 124,061 | -0.09(-0.62%) |
Sep 06, 2006 | 15.04 | 15.19 | 14.56 | 14.56 | 145,639 | -0.63(-4.17%) |
Sep 05, 2006 | 15.14 | 15.30 | 15.09 | 15.19 | 127,829 | +0.09(+0.62%) |
Sep 01, 2006 | 15.19 | 15.27 | 15.00 | 15.09 | 119,751 | -0.02(-0.15%) |
Aug 31, 2006 | 15.01 | 15.26 | 14.91 | 15.12 | 201,569 | +0.21(+1.38%) |
Aug 30, 2006 | 14.82 | 15.05 | 14.58 | 14.91 | 183,216 | +0.09(+0.64%) |
Aug 29, 2006 | 14.54 | 14.82 | 14.26 | 14.82 | 156,599 | +0.37(+2.58%) |
Aug 28, 2006 | 13.85 | 14.48 | 13.85 | 14.44 | 174,861 | +0.53(+3.77%) |
Aug 25, 2006 | 13.92 | 14.18 | 13.90 | 13.92 | 107,362 | -0.08(-0.55%) |
Aug 24, 2006 | 14.24 | 14.32 | 13.97 | 13.99 | 144,478 | -0.19(-1.36%) |
Aug 23, 2006 | 14.22 | 14.43 | 14.06 | 14.19 | 82,111 | -0.06(-0.41%) |
Aug 22, 2006 | 14.19 | 14.35 | 14.09 | 14.25 | 186,657 | -0.01(-0.06%) |
Aug 21, 2006 | 14.33 | 14.53 | 14.16 | 14.25 | 64,378 | -0.31(-2.16%) |
Aug 18, 2006 | 14.48 | 14.58 | 14.24 | 14.57 | 79,472 | +0.19(+1.31%) |
Aug 17, 2006 | 14.38 | 14.62 | 14.30 | 14.38 | 114,450 | +0.00(+0.00%) |
Aug 16, 2006 | 14.27 | 14.43 | 14.21 | 14.38 | 168,627 | +0.31(+2.20%) |
Aug 15, 2006 | 13.71 | 14.10 | 13.71 | 14.07 | 195,359 | +0.62(+4.64%) |
Aug 14, 2006 | 13.48 | 13.73 | 13.40 | 13.45 | 179,048 | +0.13(+0.94%) |
Aug 11, 2006 | 13.29 | 13.47 | 13.07 | 13.32 | 151,147 | +0.03(+0.20%) |
Aug 10, 2006 | 13.36 | 13.46 | 13.18 | 13.29 | 191,686 | -0.10(-0.77%) |
Aug 09, 2006 | 13.50 | 13.56 | 13.29 | 13.40 | 421,865 | +0.04(+0.30%) |
Aug 08, 2006 | 13.42 | 13.50 | 13.32 | 13.36 | 236,943 | +0.03(+0.20%) |
Aug 07, 2006 | 13.33 | 13.52 | 13.09 | 13.33 | 103,563 | -0.13(-1.00%) |
Aug 04, 2006 | 13.62 | 13.87 | 13.23 | 13.46 | 133,524 | -0.02(-0.17%) |
Aug 03, 2006 | 13.47 | 13.63 | 13.36 | 13.49 | 174,400 | -0.13(-0.92%) |
Aug 02, 2006 | 13.60 | 13.70 | 13.51 | 13.61 | 171,605 | +0.13(+0.93%) |
Aug 01, 2006 | 13.04 | 13.66 | 12.98 | 13.49 | 234,831 | +0.33(+2.49%) |
Jul 31, 2006 | 13.09 | 13.25 | 12.97 | 13.16 | 111,454 | -0.02(-0.14%) |
Jul 28, 2006 | 13.06 | 13.20 | 12.97 | 13.18 | 178,674 | +0.25(+1.91%) |
Jul 27, 2006 | 13.20 | 13.29 | 12.85 | 12.93 | 191,348 | -0.17(-1.27%) |
Jul 26, 2006 | 13.31 | 13.55 | 12.65 | 13.10 | 366,561 | -0.04(-0.31%) |
Jul 25, 2006 | 13.24 | 13.69 | 13.11 | 13.14 | 291,951 | -0.13(-0.95%) |
Jul 24, 2006 | 12.73 | 13.37 | 12.80 | 13.26 | 226,305 | +0.53(+4.20%) |
Jul 21, 2006 | 13.39 | 13.39 | 12.59 | 12.73 | 205,841 | -0.70(-5.22%) |
Jul 20, 2006 | 13.61 | 13.69 | 13.42 | 13.43 | 268,058 | -0.11(-0.80%) |
Jul 19, 2006 | 12.98 | 13.63 | 13.02 | 13.54 | 367,770 | +0.56(+4.29%) |
Jul 18, 2006 | 12.73 | 13.02 | 12.55 | 12.98 | 287,743 | +0.39(+3.07%) |
Jul 17, 2006 | 12.49 | 12.73 | 12.44 | 12.59 | 339,359 | +0.08(+0.65%) |
Jul 14, 2006 | 12.80 | 12.80 | 12.32 | 12.51 | 217,171 | -0.29(-2.28%) |
Jul 13, 2006 | 13.18 | 13.29 | 12.80 | 12.80 | 191,223 | -0.43(-3.26%) |
Jul 12, 2006 | 13.70 | 13.77 | 13.15 | 13.24 | 229,971 | -0.52(-3.75%) |
Jul 11, 2006 | 13.32 | 13.76 | 13.32 | 13.75 | 184,283 | +0.39(+2.92%) |
Jul 10, 2006 | 13.36 | 13.57 | 13.18 | 13.36 | 113,721 | +0.00(+0.00%) |
Jul 07, 2006 | 13.44 | 13.88 | 13.36 | 13.36 | 145,481 | -0.15(-1.13%) |
Jul 06, 2006 | 13.62 | 13.78 | 13.44 | 13.51 | 189,227 | -0.05(-0.40%) |
Jul 05, 2006 | 13.55 | 13.64 | 13.40 | 13.57 | 116,109 | -0.23(-1.66%) |