Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 13.68 | 13.70 | 13.25 | 13.29 | 1,435,083 | -0.05(-0.35%) |
Sep 28, 2006 | 13.15 | 13.36 | 13.03 | 13.33 | 1,765,634 | +0.21(+1.57%) |
Sep 27, 2006 | 13.33 | 13.40 | 13.02 | 13.13 | 1,810,467 | -0.27(-2.03%) |
Sep 26, 2006 | 13.71 | 13.82 | 13.40 | 13.40 | 1,867,014 | -0.36(-2.59%) |
Sep 25, 2006 | 13.49 | 13.92 | 13.41 | 13.76 | 810,722 | +0.25(+1.88%) |
Sep 22, 2006 | 13.59 | 13.62 | 13.26 | 13.50 | 887,928 | -0.08(-0.62%) |
Sep 21, 2006 | 13.70 | 13.76 | 13.44 | 13.59 | 1,089,837 | -0.04(-0.28%) |
Sep 20, 2006 | 13.54 | 13.71 | 13.33 | 13.63 | 834,470 | +0.12(+0.90%) |
Sep 19, 2006 | 13.79 | 13.79 | 13.13 | 13.50 | 1,705,573 | -0.26(-1.91%) |
Sep 18, 2006 | 13.43 | 13.81 | 13.38 | 13.77 | 1,342,755 | +0.26(+1.95%) |
Sep 15, 2006 | 13.26 | 13.53 | 13.16 | 13.50 | 1,128,600 | +0.34(+2.57%) |
Sep 14, 2006 | 13.16 | 13.20 | 12.97 | 13.17 | 804,652 | -0.01(-0.07%) |
Sep 13, 2006 | 13.03 | 13.18 | 12.89 | 13.17 | 742,780 | +0.15(+1.15%) |
Sep 12, 2006 | 12.75 | 13.10 | 12.68 | 13.02 | 646,192 | +0.35(+2.74%) |
Sep 11, 2006 | 12.71 | 12.88 | 12.58 | 12.68 | 739,905 | -0.17(-1.32%) |
Sep 08, 2006 | 12.86 | 12.92 | 12.70 | 12.85 | 763,865 | -0.07(-0.51%) |
Sep 07, 2006 | 13.14 | 13.15 | 12.80 | 12.91 | 1,567,133 | -0.23(-1.79%) |
Sep 06, 2006 | 13.63 | 13.70 | 13.13 | 13.15 | 1,056,399 | -0.66(-4.76%) |
Sep 05, 2006 | 13.86 | 13.90 | 13.66 | 13.80 | 689,854 | -0.06(-0.41%) |
Sep 01, 2006 | 14.10 | 14.10 | 13.85 | 13.86 | 587,515 | -0.24(-1.73%) |
Aug 31, 2006 | 14.23 | 14.37 | 13.97 | 14.10 | 796,132 | -0.16(-1.12%) |
Aug 30, 2006 | 13.80 | 14.35 | 13.80 | 14.26 | 731,705 | +0.46(+3.33%) |
Aug 29, 2006 | 13.98 | 13.98 | 13.58 | 13.80 | 1,442,218 | -0.10(-0.74%) |
Aug 28, 2006 | 13.91 | 14.12 | 13.83 | 13.91 | 1,169,599 | +0.06(+0.41%) |
Aug 25, 2006 | 14.09 | 14.21 | 13.78 | 13.85 | 874,297 | -0.26(-1.86%) |
Aug 24, 2006 | 14.06 | 14.25 | 13.92 | 14.11 | 631,816 | +0.26(+1.90%) |
Aug 23, 2006 | 14.19 | 14.28 | 13.83 | 13.85 | 781,650 | -0.34(-2.38%) |
Aug 22, 2006 | 14.48 | 14.56 | 14.10 | 14.19 | 707,744 | -0.35(-2.39%) |
Aug 21, 2006 | 14.56 | 14.65 | 14.45 | 14.54 | 502,215 | -0.08(-0.58%) |
Aug 18, 2006 | 14.90 | 14.90 | 14.41 | 14.62 | 669,620 | -0.21(-1.39%) |
Aug 17, 2006 | 14.88 | 14.99 | 14.56 | 14.83 | 840,540 | -0.08(-0.57%) |
Aug 16, 2006 | 13.58 | 15.04 | 13.58 | 14.91 | 2,396,598 | +1.48(+11.05%) |
Aug 15, 2006 | 13.02 | 13.46 | 12.97 | 13.43 | 844,373 | +0.51(+3.92%) |
Aug 14, 2006 | 12.93 | 13.14 | 12.84 | 12.92 | 549,071 | +0.16(+1.25%) |
Aug 11, 2006 | 13.05 | 13.05 | 12.68 | 12.76 | 662,166 | -0.31(-2.37%) |
Aug 10, 2006 | 12.62 | 13.16 | 12.47 | 13.07 | 974,719 | +0.31(+2.43%) |
Aug 09, 2006 | 13.12 | 13.23 | 12.65 | 12.76 | 1,361,817 | -0.34(-2.58%) |
Aug 08, 2006 | 13.36 | 13.38 | 13.06 | 13.10 | 1,330,189 | -0.26(-1.97%) |
Aug 07, 2006 | 13.38 | 13.43 | 13.16 | 13.36 | 1,090,263 | -0.10(-0.77%) |
Aug 04, 2006 | 13.70 | 13.88 | 13.31 | 13.47 | 1,029,456 | -0.05(-0.35%) |
Aug 03, 2006 | 13.33 | 13.59 | 13.15 | 13.51 | 1,030,627 | +0.08(+0.63%) |
Aug 02, 2006 | 13.44 | 13.66 | 13.33 | 13.43 | 1,068,858 | +0.02(+0.14%) |
Aug 01, 2006 | 13.48 | 13.57 | 13.27 | 13.41 | 1,161,719 | -0.08(-0.63%) |
Jul 31, 2006 | 13.56 | 13.68 | 13.32 | 13.49 | 1,133,818 | -0.05(-0.35%) |
Jul 28, 2006 | 13.26 | 13.58 | 13.15 | 13.54 | 840,646 | +0.43(+3.29%) |
Jul 27, 2006 | 13.23 | 13.38 | 12.98 | 13.11 | 1,505,581 | -0.03(-0.21%) |
Jul 26, 2006 | 13.45 | 13.45 | 13.10 | 13.14 | 1,742,312 | -0.34(-2.51%) |
Jul 25, 2006 | 13.62 | 13.98 | 13.33 | 13.48 | 3,276,221 | -0.85(-5.90%) |
Jul 24, 2006 | 13.77 | 14.56 | 13.87 | 14.32 | 972,270 | +0.56(+4.10%) |
Jul 21, 2006 | 14.03 | 14.08 | 13.72 | 13.76 | 981,109 | -0.26(-1.88%) |
Jul 20, 2006 | 14.40 | 14.64 | 14.00 | 14.02 | 1,264,164 | -0.32(-2.23%) |
Jul 19, 2006 | 13.85 | 14.45 | 13.82 | 14.34 | 1,001,662 | +0.50(+3.60%) |
Jul 18, 2006 | 13.71 | 14.08 | 13.62 | 13.84 | 1,496,849 | +0.15(+1.10%) |
Jul 17, 2006 | 13.91 | 14.05 | 13.67 | 13.69 | 1,686,511 | -0.11(-0.82%) |
Jul 14, 2006 | 13.24 | 13.97 | 13.22 | 13.80 | 2,713,092 | +0.56(+4.26%) |
Jul 13, 2006 | 13.15 | 13.57 | 13.11 | 13.24 | 1,218,692 | +0.00(+0.00%) |
Jul 12, 2006 | 13.42 | 13.45 | 13.01 | 13.24 | 2,350,061 | -0.23(-1.74%) |
Jul 11, 2006 | 13.61 | 13.79 | 13.32 | 13.48 | 1,331,999 | -0.13(-0.97%) |
Jul 10, 2006 | 13.61 | 13.94 | 13.52 | 13.61 | 1,011,246 | +0.02(+0.14%) |
Jul 07, 2006 | 13.80 | 13.82 | 13.48 | 13.59 | 2,713,092 | -0.23(-1.63%) |
Jul 06, 2006 | 14.30 | 14.30 | 13.67 | 13.81 | 1,260,437 | -0.51(-3.54%) |
Jul 05, 2006 | 14.34 | 14.42 | 14.11 | 14.32 | 1,088,133 | -0.09(-0.65%) |