Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 12.35 | 12.49 | 12.35 | 12.49 | 1,251 | +0.14(+1.13%) |
Sep 28, 2006 | 12.35 | 12.44 | 12.30 | 12.35 | 3,100 | +0.10(+0.82%) |
Sep 27, 2006 | 12.37 | 12.37 | 12.25 | 12.25 | 11,800 | -0.20(-1.61%) |
Sep 26, 2006 | 12.60 | 12.60 | 12.25 | 12.45 | 4,900 | +0.22(+1.80%) |
Sep 25, 2006 | 12.50 | 12.51 | 12.20 | 12.23 | 8,732 | -0.37(-2.94%) |
Sep 22, 2006 | 12.60 | 12.60 | 12.60 | 12.60 | 900 | +0.01(+0.11%) |
Sep 21, 2006 | 12.55 | 12.74 | 12.55 | 12.59 | 462 | +0.09(+0.69%) |
Sep 20, 2006 | 12.27 | 12.53 | 12.27 | 12.50 | 3,885 | +0.25(+2.04%) |
Sep 19, 2006 | 12.69 | 12.69 | 12.17 | 12.25 | 31,987 | -0.25(-2.00%) |
Sep 18, 2006 | 12.60 | 12.71 | 12.50 | 12.50 | 3,298 | -0.22(-1.72%) |
Sep 15, 2006 | 12.75 | 12.75 | 12.72 | 12.72 | 1,020 | -0.18(-1.40%) |
Sep 14, 2006 | 12.90 | 12.90 | 12.80 | 12.90 | 1,486 | +0.10(+0.78%) |
Sep 13, 2006 | 12.80 | 12.80 | 12.80 | 12.80 | 300 | +0.01(+0.08%) |
Sep 12, 2006 | 12.65 | 12.79 | 12.65 | 12.79 | 300 | +0.12(+0.95%) |
Sep 11, 2006 | 12.85 | 13.00 | 12.65 | 12.67 | 7,113 | -0.18(-1.40%) |
Sep 08, 2006 | 13.00 | 13.00 | 12.85 | 12.85 | 2,392 | -0.15(-1.15%) |
Sep 07, 2006 | 13.06 | 13.10 | 13.00 | 13.00 | 5,800 | -0.27(-2.03%) |
Sep 06, 2006 | 13.17 | 13.60 | 12.91 | 13.27 | 8,418 | +0.01(+0.08%) |
Sep 05, 2006 | 13.30 | 13.53 | 13.17 | 13.26 | 18,252 | -0.35(-2.57%) |
Sep 01, 2006 | 13.50 | 13.95 | 13.50 | 13.61 | 9,949 | +0.16(+1.19%) |
Aug 31, 2006 | 13.36 | 13.49 | 13.36 | 13.45 | 600 | +0.09(+0.67%) |
Aug 30, 2006 | 14.00 | 14.00 | 13.31 | 13.36 | 2,300 | -0.21(-1.55%) |
Aug 29, 2006 | 13.60 | 14.00 | 13.45 | 13.57 | 24,869 | +0.06(+0.44%) |
Aug 28, 2006 | 13.35 | 13.65 | 13.23 | 13.51 | 17,499 | +0.16(+1.20%) |
Aug 25, 2006 | 12.65 | 13.56 | 12.55 | 13.35 | 16,707 | +0.80(+6.37%) |
Aug 24, 2006 | 12.75 | 12.78 | 12.38 | 12.55 | 116,786 | -0.20(-1.56%) |
Aug 23, 2006 | 12.96 | 13.17 | 12.70 | 12.75 | 8,938 | -0.33(-2.52%) |
Aug 22, 2006 | 12.25 | 13.23 | 11.82 | 13.08 | 42,576 | -0.42(-3.11%) |
Aug 21, 2006 | 13.54 | 13.59 | 13.32 | 13.50 | 11,366 | -0.04(-0.30%) |
Aug 18, 2006 | 13.24 | 13.55 | 13.20 | 13.54 | 3,990 | +0.54(+4.15%) |
Aug 17, 2006 | 13.49 | 13.50 | 12.69 | 13.00 | 17,471 | -0.49(-3.63%) |
Aug 16, 2006 | 13.24 | 13.55 | 13.24 | 13.49 | 11,660 | +0.45(+3.46%) |
Aug 15, 2006 | 12.90 | 13.09 | 12.90 | 13.04 | 61,428 | +0.22(+1.71%) |
Aug 14, 2006 | 13.00 | 13.00 | 12.66 | 12.82 | 16,772 | -0.36(-2.73%) |
Aug 11, 2006 | 13.21 | 13.21 | 13.04 | 13.18 | 5,250 | -0.11(-0.83%) |
Aug 10, 2006 | 13.55 | 13.55 | 13.20 | 13.29 | 13,433 | -0.18(-1.34%) |
Aug 09, 2006 | 13.49 | 13.52 | 13.31 | 13.47 | 8,613 | -0.03(-0.22%) |
Aug 08, 2006 | 13.51 | 13.64 | 13.20 | 13.50 | 8,948 | +0.22(+1.66%) |
Aug 07, 2006 | 13.38 | 13.38 | 13.15 | 13.28 | 14,343 | +0.15(+1.14%) |
Aug 04, 2006 | 13.05 | 13.35 | 13.02 | 13.13 | 28,571 | +0.12(+0.92%) |
Aug 03, 2006 | 13.00 | 13.19 | 13.00 | 13.01 | 9,686 | -0.24(-1.81%) |
Aug 02, 2006 | 13.19 | 13.25 | 12.97 | 13.25 | 16,350 | +0.25(+1.92%) |
Aug 01, 2006 | 12.40 | 13.08 | 12.34 | 13.00 | 33,541 | +0.60(+4.84%) |
Jul 31, 2006 | 12.34 | 12.75 | 12.15 | 12.40 | 23,521 | +0.06(+0.49%) |
Jul 28, 2006 | 12.78 | 12.79 | 12.25 | 12.34 | 15,535 | -0.19(-1.52%) |
Jul 27, 2006 | 12.55 | 12.79 | 12.52 | 12.53 | 15,011 | +0.08(+0.64%) |
Jul 26, 2006 | 12.25 | 12.58 | 12.18 | 12.45 | 14,206 | +0.20(+1.63%) |
Jul 25, 2006 | 12.08 | 12.81 | 12.00 | 12.25 | 29,507 | +0.23(+1.91%) |
Jul 24, 2006 | 13.45 | 13.45 | 11.84 | 12.02 | 43,165 | -1.20(-9.08%) |
Jul 21, 2006 | 13.36 | 13.49 | 13.22 | 13.22 | 3,203 | +0.04(+0.30%) |
Jul 20, 2006 | 13.00 | 13.37 | 13.00 | 13.18 | 600 | -0.01(-0.08%) |
Jul 19, 2006 | 13.50 | 13.50 | 13.01 | 13.19 | 12,876 | -0.31(-2.30%) |
Jul 18, 2006 | 13.45 | 13.66 | 13.08 | 13.50 | 14,267 | +0.00(+0.00%) |
Jul 17, 2006 | 13.40 | 13.57 | 13.39 | 13.50 | 3,431 | +0.00(+0.00%) |
Jul 14, 2006 | 13.93 | 13.94 | 13.28 | 13.50 | 6,954 | -0.20(-1.46%) |
Jul 13, 2006 | 14.00 | 14.00 | 13.70 | 13.70 | 2,705 | -0.04(-0.29%) |
Jul 12, 2006 | 13.75 | 13.75 | 13.65 | 13.74 | 800 | -0.05(-0.35%) |
Jul 11, 2006 | 13.89 | 13.90 | 13.35 | 13.79 | 34,961 | -0.21(-1.52%) |
Jul 10, 2006 | 13.71 | 14.34 | 13.60 | 14.00 | 14,167 | +0.45(+3.32%) |
Jul 07, 2006 | 13.65 | 13.75 | 13.40 | 13.55 | 9,308 | -0.30(-2.20%) |
Jul 06, 2006 | 14.10 | 14.10 | 13.72 | 13.86 | 15,608 | -0.21(-1.46%) |
Jul 05, 2006 | 13.55 | 14.07 | 13.10 | 14.06 | 230,402 | +0.31(+2.25%) |