Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 13.39 | 13.55 | 13.26 | 13.26 | 864,576 | -0.18(-1.35%) |
Sep 28, 2006 | 13.48 | 13.61 | 13.35 | 13.44 | 701,975 | -0.06(-0.41%) |
Sep 27, 2006 | 13.57 | 13.66 | 13.44 | 13.49 | 1,525,149 | -0.15(-1.07%) |
Sep 26, 2006 | 13.49 | 13.67 | 13.47 | 13.64 | 438,233 | +0.09(+0.67%) |
Sep 25, 2006 | 13.50 | 13.58 | 13.40 | 13.55 | 407,289 | +0.03(+0.21%) |
Sep 22, 2006 | 13.42 | 13.54 | 13.34 | 13.52 | 668,166 | +0.07(+0.52%) |
Sep 21, 2006 | 13.52 | 13.61 | 13.42 | 13.45 | 780,339 | -0.12(-0.87%) |
Sep 20, 2006 | 13.26 | 13.61 | 13.26 | 13.57 | 1,047,663 | +0.34(+2.53%) |
Sep 19, 2006 | 13.30 | 13.39 | 13.18 | 13.23 | 604,558 | -0.13(-0.94%) |
Sep 18, 2006 | 13.20 | 13.39 | 12.98 | 13.36 | 1,382,749 | +0.27(+2.08%) |
Sep 15, 2006 | 13.19 | 13.28 | 13.05 | 13.09 | 1,393,063 | -0.17(-1.26%) |
Sep 14, 2006 | 13.23 | 13.33 | 13.23 | 13.26 | 483,360 | -0.06(-0.47%) |
Sep 13, 2006 | 13.36 | 13.41 | 13.26 | 13.32 | 829,907 | -0.11(-0.83%) |
Sep 12, 2006 | 13.28 | 13.46 | 13.28 | 13.43 | 721,315 | +0.13(+1.00%) |
Sep 11, 2006 | 13.16 | 13.37 | 13.16 | 13.30 | 540,951 | +0.03(+0.26%) |
Sep 08, 2006 | 13.09 | 13.37 | 13.07 | 13.26 | 594,960 | +0.15(+1.17%) |
Sep 07, 2006 | 13.19 | 13.26 | 13.11 | 13.11 | 589,659 | -0.15(-1.16%) |
Sep 06, 2006 | 13.21 | 13.35 | 13.19 | 13.26 | 594,387 | -0.04(-0.31%) |
Sep 05, 2006 | 13.15 | 13.35 | 13.12 | 13.30 | 472,042 | +0.10(+0.79%) |
Sep 01, 2006 | 13.10 | 13.22 | 13.05 | 13.20 | 763,147 | +0.07(+0.53%) |
Aug 31, 2006 | 13.07 | 13.23 | 13.06 | 13.13 | 409,294 | +0.02(+0.16%) |
Aug 30, 2006 | 13.08 | 13.16 | 13.04 | 13.11 | 583,356 | +0.01(+0.05%) |
Aug 29, 2006 | 12.99 | 13.12 | 12.92 | 13.10 | 537,799 | +0.07(+0.54%) |
Aug 28, 2006 | 12.81 | 13.11 | 12.81 | 13.03 | 516,310 | +0.13(+1.03%) |
Aug 25, 2006 | 12.87 | 12.99 | 12.78 | 12.90 | 304,858 | -0.01(-0.05%) |
Aug 24, 2006 | 12.98 | 13.06 | 12.86 | 12.91 | 374,339 | -0.06(-0.43%) |
Aug 23, 2006 | 13.06 | 13.18 | 12.85 | 12.96 | 505,995 | -0.16(-1.22%) |
Aug 22, 2006 | 13.03 | 13.18 | 13.00 | 13.12 | 410,727 | +0.03(+0.21%) |
Aug 21, 2006 | 13.12 | 13.17 | 13.07 | 13.10 | 271,621 | -0.11(-0.85%) |
Aug 18, 2006 | 13.21 | 13.21 | 13.02 | 13.21 | 737,647 | -0.04(-0.32%) |
Aug 17, 2006 | 13.16 | 13.26 | 13.16 | 13.25 | 786,069 | +0.00(+0.00%) |
Aug 16, 2006 | 13.03 | 13.26 | 13.00 | 13.25 | 684,784 | +0.22(+1.72%) |
Aug 15, 2006 | 12.91 | 13.07 | 12.90 | 13.03 | 533,071 | +0.12(+0.92%) |
Aug 14, 2006 | 12.84 | 13.05 | 12.79 | 12.91 | 450,840 | +0.05(+0.38%) |
Aug 11, 2006 | 12.83 | 12.98 | 12.82 | 12.86 | 439,666 | -0.03(-0.22%) |
Aug 10, 2006 | 12.70 | 12.93 | 12.67 | 12.89 | 521,897 | +0.10(+0.82%) |
Aug 09, 2006 | 12.89 | 13.08 | 12.78 | 12.78 | 497,973 | -0.09(-0.71%) |
Aug 08, 2006 | 12.94 | 13.10 | 12.85 | 12.87 | 473,618 | -0.07(-0.54%) |
Aug 07, 2006 | 12.88 | 12.99 | 12.84 | 12.94 | 512,155 | -0.05(-0.38%) |
Aug 04, 2006 | 13.10 | 13.18 | 12.84 | 12.99 | 755,984 | -0.12(-0.91%) |
Aug 03, 2006 | 12.99 | 13.14 | 12.84 | 13.11 | 633,210 | +0.05(+0.37%) |
Aug 02, 2006 | 12.84 | 13.15 | 12.84 | 13.06 | 606,850 | +0.18(+1.41%) |
Aug 01, 2006 | 13.09 | 13.10 | 12.86 | 12.88 | 573,184 | -0.20(-1.55%) |
Jul 31, 2006 | 13.05 | 13.15 | 13.04 | 13.08 | 638,081 | +0.03(+0.21%) |
Jul 28, 2006 | 12.84 | 13.16 | 12.81 | 13.05 | 681,919 | +0.21(+1.63%) |
Jul 27, 2006 | 12.89 | 13.03 | 12.71 | 12.84 | 743,234 | -0.06(-0.43%) |
Jul 26, 2006 | 13.04 | 13.04 | 12.81 | 12.90 | 890,506 | -0.12(-0.91%) |
Jul 25, 2006 | 12.82 | 13.09 | 12.79 | 13.02 | 865,149 | +0.28(+2.19%) |
Jul 24, 2006 | 12.43 | 12.84 | 12.26 | 12.74 | 1,400,943 | +0.31(+2.47%) |
Jul 21, 2006 | 12.53 | 12.61 | 12.39 | 12.43 | 624,185 | -0.17(-1.38%) |
Jul 20, 2006 | 12.77 | 12.93 | 12.61 | 12.61 | 541,953 | -0.20(-1.53%) |
Jul 19, 2006 | 12.29 | 12.93 | 12.29 | 12.80 | 560,004 | +0.49(+3.97%) |
Jul 18, 2006 | 12.42 | 12.47 | 12.24 | 12.31 | 623,612 | -0.10(-0.84%) |
Jul 17, 2006 | 12.46 | 12.48 | 12.29 | 12.42 | 432,789 | -0.07(-0.56%) |
Jul 14, 2006 | 12.61 | 12.63 | 12.26 | 12.49 | 708,279 | -0.18(-1.43%) |
Jul 13, 2006 | 12.79 | 12.84 | 12.55 | 12.67 | 1,008,123 | -0.26(-2.00%) |
Jul 12, 2006 | 12.98 | 13.19 | 12.84 | 12.93 | 925,605 | -0.18(-1.38%) |
Jul 11, 2006 | 12.70 | 13.11 | 12.70 | 13.11 | 916,723 | +0.38(+3.02%) |
Jul 10, 2006 | 12.63 | 12.77 | 12.63 | 12.73 | 459,722 | +0.10(+0.83%) |
Jul 07, 2006 | 12.63 | 12.77 | 12.59 | 12.62 | 346,690 | -0.12(-0.93%) |
Jul 06, 2006 | 12.56 | 12.75 | 12.56 | 12.74 | 541,380 | +0.14(+1.11%) |
Jul 05, 2006 | 12.70 | 12.70 | 12.49 | 12.60 | 447,545 | -0.22(-1.69%) |