Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 15.14 | 15.18 | 14.73 | 14.78 | 100,004 | -0.31(-2.05%) |
Sep 28, 2006 | 15.10 | 15.30 | 14.81 | 15.09 | 73,507 | -0.01(-0.07%) |
Sep 27, 2006 | 14.89 | 15.35 | 14.89 | 15.10 | 113,933 | +0.10(+0.67%) |
Sep 26, 2006 | 15.10 | 15.25 | 14.77 | 15.00 | 92,472 | -0.07(-0.46%) |
Sep 25, 2006 | 14.69 | 15.12 | 14.61 | 15.07 | 131,382 | +0.38(+2.59%) |
Sep 22, 2006 | 15.21 | 15.31 | 14.39 | 14.69 | 133,287 | -0.61(-3.99%) |
Sep 21, 2006 | 15.17 | 15.45 | 15.07 | 15.30 | 136,687 | +0.23(+1.53%) |
Sep 20, 2006 | 15.07 | 15.23 | 14.92 | 15.07 | 118,321 | +0.08(+0.53%) |
Sep 19, 2006 | 15.14 | 15.20 | 14.59 | 14.99 | 100,250 | -0.16(-1.06%) |
Sep 18, 2006 | 14.91 | 15.22 | 14.77 | 15.15 | 161,316 | +0.35(+2.36%) |
Sep 15, 2006 | 15.15 | 15.25 | 14.75 | 14.80 | 187,775 | -0.22(-1.46%) |
Sep 14, 2006 | 14.70 | 15.15 | 14.66 | 15.02 | 113,726 | +0.25(+1.69%) |
Sep 13, 2006 | 14.84 | 15.15 | 14.76 | 14.77 | 149,126 | -0.03(-0.20%) |
Sep 12, 2006 | 14.59 | 14.84 | 14.47 | 14.80 | 100,740 | +0.18(+1.23%) |
Sep 11, 2006 | 14.69 | 14.86 | 14.27 | 14.62 | 128,443 | -0.04(-0.27%) |
Sep 08, 2006 | 14.55 | 14.82 | 14.51 | 14.66 | 161,284 | +0.13(+0.89%) |
Sep 07, 2006 | 14.88 | 14.98 | 14.37 | 14.53 | 279,700 | -0.31(-2.09%) |
Sep 06, 2006 | 15.14 | 15.27 | 14.14 | 14.84 | 499,265 | -0.14(-0.93%) |
Sep 05, 2006 | 14.75 | 16.19 | 14.52 | 14.98 | 1,125,058 | +0.27(+1.84%) |
Sep 01, 2006 | 14.95 | 14.95 | 14.52 | 14.71 | 90,434 | -0.21(-1.41%) |
Aug 31, 2006 | 14.50 | 14.97 | 14.27 | 14.92 | 212,897 | +0.34(+2.33%) |
Aug 30, 2006 | 13.79 | 14.62 | 13.79 | 14.58 | 207,740 | +0.79(+5.70%) |
Aug 29, 2006 | 13.49 | 13.81 | 13.29 | 13.79 | 99,067 | +0.36(+2.71%) |
Aug 28, 2006 | 13.31 | 13.60 | 13.17 | 13.43 | 83,614 | +0.06(+0.45%) |
Aug 25, 2006 | 13.05 | 13.51 | 13.05 | 13.37 | 177,181 | +0.24(+1.83%) |
Aug 24, 2006 | 13.02 | 13.20 | 12.63 | 13.13 | 178,223 | +0.18(+1.39%) |
Aug 23, 2006 | 13.33 | 13.39 | 12.92 | 12.95 | 80,896 | -0.39(-2.92%) |
Aug 22, 2006 | 13.52 | 13.57 | 13.32 | 13.34 | 57,086 | -0.16(-1.19%) |
Aug 21, 2006 | 13.65 | 13.75 | 13.35 | 13.50 | 39,880 | -0.18(-1.32%) |
Aug 18, 2006 | 13.79 | 13.80 | 13.40 | 13.68 | 70,870 | -0.04(-0.29%) |
Aug 17, 2006 | 13.41 | 13.75 | 13.41 | 13.72 | 149,580 | +0.23(+1.70%) |
Aug 16, 2006 | 13.60 | 13.75 | 13.27 | 13.49 | 56,530 | -0.22(-1.60%) |
Aug 15, 2006 | 13.32 | 13.73 | 13.28 | 13.71 | 149,348 | +0.57(+4.34%) |
Aug 14, 2006 | 13.06 | 13.24 | 12.93 | 13.14 | 57,564 | +0.20(+1.55%) |
Aug 11, 2006 | 13.06 | 13.18 | 12.94 | 12.94 | 57,479 | -0.18(-1.37%) |
Aug 10, 2006 | 13.04 | 13.28 | 12.96 | 13.12 | 100,197 | -0.09(-0.68%) |
Aug 09, 2006 | 13.00 | 13.59 | 12.88 | 13.21 | 219,523 | +0.36(+2.80%) |
Aug 08, 2006 | 13.25 | 13.50 | 12.85 | 12.85 | 134,035 | -0.44(-3.31%) |
Aug 07, 2006 | 13.27 | 13.50 | 12.98 | 13.29 | 120,527 | -0.10(-0.75%) |
Aug 04, 2006 | 13.73 | 13.73 | 13.17 | 13.39 | 112,711 | -0.12(-0.89%) |
Aug 03, 2006 | 13.57 | 13.76 | 13.29 | 13.51 | 86,222 | -0.18(-1.31%) |
Aug 02, 2006 | 13.55 | 14.19 | 13.49 | 13.69 | 284,399 | +0.25(+1.86%) |
Aug 01, 2006 | 13.51 | 13.62 | 13.09 | 13.44 | 45,288 | -0.22(-1.61%) |
Jul 31, 2006 | 13.59 | 13.77 | 13.30 | 13.66 | 146,243 | -0.09(-0.65%) |
Jul 28, 2006 | 13.52 | 13.81 | 13.35 | 13.75 | 137,995 | +0.33(+2.46%) |
Jul 27, 2006 | 13.78 | 13.95 | 13.25 | 13.42 | 195,254 | -0.25(-1.83%) |
Jul 26, 2006 | 13.52 | 13.75 | 13.24 | 13.67 | 105,650 | +0.03(+0.22%) |
Jul 25, 2006 | 13.45 | 13.65 | 13.22 | 13.64 | 70,595 | +0.18(+1.34%) |
Jul 24, 2006 | 12.81 | 13.50 | 12.81 | 13.46 | 66,164 | +0.72(+5.65%) |
Jul 21, 2006 | 12.89 | 12.89 | 12.39 | 12.74 | 69,708 | -0.28(-2.15%) |
Jul 20, 2006 | 13.63 | 13.64 | 12.89 | 13.02 | 102,798 | -0.59(-4.34%) |
Jul 19, 2006 | 13.02 | 13.75 | 12.91 | 13.61 | 124,076 | +0.62(+4.77%) |
Jul 18, 2006 | 12.59 | 13.00 | 12.25 | 12.99 | 91,985 | +0.57(+4.59%) |
Jul 17, 2006 | 12.66 | 12.80 | 12.41 | 12.42 | 71,284 | -0.25(-1.97%) |
Jul 14, 2006 | 13.26 | 13.26 | 12.55 | 12.67 | 73,449 | -0.60(-4.52%) |
Jul 13, 2006 | 13.39 | 13.75 | 13.19 | 13.27 | 112,725 | -0.26(-1.92%) |
Jul 12, 2006 | 13.51 | 13.75 | 13.48 | 13.53 | 80,576 | -0.09(-0.66%) |
Jul 11, 2006 | 13.51 | 13.80 | 13.15 | 13.62 | 168,724 | -0.03(-0.22%) |
Jul 10, 2006 | 13.57 | 13.76 | 13.53 | 13.65 | 139,358 | +0.08(+0.59%) |
Jul 07, 2006 | 13.22 | 13.76 | 13.22 | 13.57 | 128,339 | +0.13(+0.97%) |
Jul 06, 2006 | 13.04 | 13.49 | 12.94 | 13.44 | 73,393 | +0.44(+3.38%) |
Jul 05, 2006 | 12.64 | 13.00 | 12.48 | 13.00 | 79,047 | +0.19(+1.48%) |