Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 14.33 | 14.38 | 14.19 | 14.30 | 214,017 | +0.00(+0.00%) |
Sep 28, 2006 | 14.42 | 14.43 | 14.20 | 14.30 | 327,827 | -0.28(-1.92%) |
Sep 27, 2006 | 14.48 | 14.59 | 14.34 | 14.58 | 254,608 | +0.12(+0.81%) |
Sep 26, 2006 | 14.47 | 14.58 | 14.44 | 14.47 | 270,203 | +0.00(+0.00%) |
Sep 25, 2006 | 14.46 | 14.47 | 14.28 | 14.47 | 222,976 | +0.08(+0.57%) |
Sep 22, 2006 | 14.68 | 14.68 | 14.38 | 14.38 | 363,442 | -0.30(-2.03%) |
Sep 21, 2006 | 14.96 | 14.99 | 14.65 | 14.68 | 149,314 | -0.05(-0.37%) |
Sep 20, 2006 | 14.60 | 14.89 | 14.60 | 14.74 | 445,730 | +0.11(+0.74%) |
Sep 19, 2006 | 14.82 | 15.01 | 14.50 | 14.63 | 424,937 | -0.12(-0.80%) |
Sep 18, 2006 | 14.60 | 14.78 | 14.56 | 14.75 | 359,017 | +0.24(+1.68%) |
Sep 15, 2006 | 14.48 | 14.56 | 14.41 | 14.50 | 241,557 | +0.02(+0.12%) |
Sep 14, 2006 | 14.47 | 14.59 | 14.35 | 14.48 | 274,959 | +0.09(+0.63%) |
Sep 13, 2006 | 14.07 | 14.51 | 14.07 | 14.39 | 206,606 | +0.33(+2.38%) |
Sep 12, 2006 | 14.10 | 14.18 | 14.01 | 14.06 | 121,442 | +0.12(+0.84%) |
Sep 11, 2006 | 13.83 | 13.98 | 13.61 | 13.94 | 247,529 | -0.32(-2.22%) |
Sep 08, 2006 | 14.31 | 14.46 | 14.23 | 14.26 | 137,147 | +0.17(+1.22%) |
Sep 07, 2006 | 14.42 | 14.42 | 13.83 | 14.09 | 142,899 | -0.02(-0.13%) |
Sep 06, 2006 | 14.35 | 14.41 | 14.01 | 14.10 | 640,613 | -0.24(-1.70%) |
Sep 05, 2006 | 14.34 | 14.49 | 14.33 | 14.35 | 275,401 | +0.04(+0.28%) |
Sep 01, 2006 | 14.18 | 14.41 | 14.17 | 14.31 | 224,966 | +0.38(+2.73%) |
Aug 31, 2006 | 14.01 | 14.01 | 13.81 | 13.93 | 117,460 | -0.04(-0.26%) |
Aug 30, 2006 | 14.06 | 14.11 | 13.86 | 13.96 | 252,396 | -0.11(-0.80%) |
Aug 29, 2006 | 14.10 | 14.14 | 13.99 | 14.08 | 189,795 | -0.09(-0.61%) |
Aug 28, 2006 | 14.10 | 14.19 | 14.05 | 14.16 | 247,972 | -0.00(-0.03%) |
Aug 25, 2006 | 14.08 | 14.20 | 14.07 | 14.17 | 206,385 | +0.01(+0.06%) |
Aug 24, 2006 | 14.19 | 14.20 | 14.06 | 14.16 | 211,252 | +0.04(+0.26%) |
Aug 23, 2006 | 14.21 | 14.25 | 14.06 | 14.12 | 474,930 | -0.01(-0.06%) |
Aug 22, 2006 | 14.15 | 14.18 | 14.02 | 14.13 | 220,100 | -0.02(-0.16%) |
Aug 21, 2006 | 14.40 | 14.40 | 14.07 | 14.15 | 153,296 | -0.28(-1.94%) |
Aug 18, 2006 | 14.47 | 14.52 | 14.33 | 14.43 | 179,840 | +0.01(+0.06%) |
Aug 17, 2006 | 14.47 | 14.49 | 14.31 | 14.43 | 359,239 | +0.22(+1.53%) |
Aug 16, 2006 | 14.13 | 14.31 | 14.08 | 14.21 | 147,765 | +0.10(+0.67%) |
Aug 15, 2006 | 13.88 | 14.22 | 13.88 | 14.11 | 209,703 | +0.24(+1.73%) |
Aug 14, 2006 | 14.05 | 14.05 | 13.80 | 13.87 | 118,566 | -0.14(-1.00%) |
Aug 11, 2006 | 14.08 | 14.16 | 13.95 | 14.01 | 119,230 | -0.04(-0.29%) |
Aug 10, 2006 | 13.93 | 14.10 | 13.87 | 14.05 | 202,846 | +0.13(+0.94%) |
Aug 09, 2006 | 14.13 | 14.30 | 13.90 | 13.92 | 281,374 | -0.01(-0.10%) |
Aug 08, 2006 | 13.78 | 14.01 | 13.71 | 13.94 | 288,674 | +0.18(+1.28%) |
Aug 07, 2006 | 13.46 | 13.83 | 13.45 | 13.76 | 194,882 | +0.05(+0.40%) |
Aug 04, 2006 | 13.91 | 14.05 | 13.68 | 13.71 | 172,319 | -0.21(-1.49%) |
Aug 03, 2006 | 13.83 | 14.06 | 13.79 | 13.91 | 294,425 | +0.09(+0.69%) |
Aug 02, 2006 | 13.68 | 13.90 | 13.68 | 13.82 | 322,518 | +0.09(+0.69%) |
Aug 01, 2006 | 13.69 | 13.76 | 13.58 | 13.72 | 411,443 | -0.01(-0.10%) |
Jul 31, 2006 | 13.70 | 13.79 | 13.63 | 13.74 | 188,689 | -0.02(-0.13%) |
Jul 28, 2006 | 13.83 | 13.90 | 13.62 | 13.76 | 850,317 | -0.26(-1.84%) |
Jul 27, 2006 | 13.48 | 14.19 | 13.48 | 14.01 | 1,239,419 | +1.01(+7.75%) |
Jul 26, 2006 | 12.79 | 13.07 | 12.52 | 13.01 | 464,533 | +0.35(+2.75%) |
Jul 25, 2006 | 12.30 | 12.68 | 12.30 | 12.66 | 313,670 | +0.30(+2.41%) |
Jul 24, 2006 | 12.35 | 12.47 | 12.29 | 12.36 | 436,661 | +0.11(+0.92%) |
Jul 21, 2006 | 12.12 | 12.33 | 12.05 | 12.25 | 617,165 | +0.12(+0.97%) |
Jul 20, 2006 | 12.43 | 12.50 | 12.07 | 12.13 | 284,913 | -0.19(-1.51%) |
Jul 19, 2006 | 12.02 | 12.47 | 11.98 | 12.31 | 655,655 | +0.28(+2.33%) |
Jul 18, 2006 | 12.03 | 12.12 | 11.89 | 12.03 | 287,347 | -0.11(-0.93%) |
Jul 17, 2006 | 12.20 | 12.21 | 11.98 | 12.15 | 555,449 | -0.37(-2.96%) |
Jul 14, 2006 | 12.46 | 12.61 | 12.26 | 12.52 | 407,904 | +0.14(+1.13%) |
Jul 13, 2006 | 12.84 | 12.87 | 12.31 | 12.38 | 798,997 | -0.45(-3.52%) |
Jul 12, 2006 | 13.00 | 13.00 | 12.80 | 12.83 | 206,164 | +0.05(+0.39%) |
Jul 11, 2006 | 13.11 | 13.11 | 12.68 | 12.78 | 384,235 | -0.33(-2.48%) |
Jul 10, 2006 | 12.97 | 13.25 | 12.97 | 13.11 | 759,622 | +0.34(+2.69%) |
Jul 07, 2006 | 13.00 | 13.00 | 12.76 | 12.76 | 206,164 | -0.44(-3.36%) |
Jul 06, 2006 | 13.02 | 13.23 | 12.96 | 13.20 | 527,798 | +0.17(+1.32%) |
Jul 05, 2006 | 13.25 | 13.25 | 12.89 | 13.03 | 732,635 | +0.35(+2.78%) |