Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 14.26 | 14.49 | 14.26 | 14.42 | 111,153 | +0.11(+0.80%) |
Sep 28, 2006 | 14.14 | 14.32 | 14.12 | 14.31 | 30,570 | +0.15(+1.09%) |
Sep 27, 2006 | 13.83 | 14.15 | 13.83 | 14.15 | 204,646 | +0.33(+2.39%) |
Sep 26, 2006 | 13.54 | 13.85 | 13.54 | 13.82 | 44,965 | +0.24(+1.79%) |
Sep 25, 2006 | 13.75 | 13.75 | 13.51 | 13.58 | 34,280 | -0.17(-1.23%) |
Sep 22, 2006 | 13.81 | 13.81 | 13.74 | 13.75 | 39,029 | -0.08(-0.59%) |
Sep 21, 2006 | 13.88 | 14.01 | 13.78 | 13.83 | 87,557 | -0.05(-0.39%) |
Sep 20, 2006 | 13.72 | 14.02 | 13.72 | 13.88 | 171,404 | +0.17(+1.23%) |
Sep 19, 2006 | 13.65 | 13.75 | 13.61 | 13.71 | 61,586 | +0.10(+0.74%) |
Sep 18, 2006 | 13.47 | 13.91 | 13.41 | 13.61 | 288,048 | +0.18(+1.36%) |
Sep 15, 2006 | 13.41 | 13.43 | 13.34 | 13.43 | 4,748 | +0.03(+0.25%) |
Sep 14, 2006 | 13.31 | 13.40 | 13.31 | 13.40 | 7,123 | +0.07(+0.56%) |
Sep 13, 2006 | 13.24 | 13.34 | 13.21 | 13.32 | 18,401 | +0.08(+0.61%) |
Sep 12, 2006 | 13.24 | 13.38 | 13.18 | 13.24 | 26,267 | +0.03(+0.26%) |
Sep 11, 2006 | 13.49 | 13.50 | 13.21 | 13.21 | 217,557 | -0.30(-2.24%) |
Sep 08, 2006 | 13.33 | 13.54 | 13.33 | 13.51 | 19,440 | +0.15(+1.16%) |
Sep 07, 2006 | 13.58 | 13.58 | 13.31 | 13.36 | 11,872 | -0.26(-1.88%) |
Sep 06, 2006 | 13.65 | 13.66 | 13.54 | 13.61 | 32,648 | -0.07(-0.49%) |
Sep 05, 2006 | 13.63 | 13.75 | 13.60 | 13.68 | 35,764 | +0.04(+0.30%) |
Sep 01, 2006 | 13.75 | 13.79 | 13.53 | 13.64 | 12,910 | -0.14(-1.03%) |
Aug 31, 2006 | 13.82 | 13.85 | 13.77 | 13.78 | 33,242 | -0.03(-0.24%) |
Aug 30, 2006 | 13.85 | 13.93 | 13.78 | 13.81 | 22,260 | -0.03(-0.24%) |
Aug 29, 2006 | 13.83 | 13.87 | 13.73 | 13.85 | 36,803 | +0.03(+0.24%) |
Aug 28, 2006 | 13.83 | 13.98 | 13.78 | 13.81 | 13,652 | +0.00(+0.00%) |
Aug 25, 2006 | 13.61 | 13.81 | 13.54 | 13.81 | 22,408 | +0.15(+1.08%) |
Aug 24, 2006 | 13.89 | 13.98 | 13.48 | 13.67 | 43,036 | -0.20(-1.46%) |
Aug 23, 2006 | 13.98 | 14.04 | 13.84 | 13.87 | 66,780 | -0.11(-0.82%) |
Aug 22, 2006 | 13.89 | 14.02 | 13.85 | 13.98 | 15,582 | +0.03(+0.24%) |
Aug 21, 2006 | 13.95 | 13.95 | 13.81 | 13.95 | 11,575 | -0.02(-0.14%) |
Aug 18, 2006 | 13.81 | 13.98 | 13.69 | 13.97 | 24,486 | +0.13(+0.97%) |
Aug 17, 2006 | 13.88 | 14.02 | 13.71 | 13.83 | 30,719 | -0.05(-0.39%) |
Aug 16, 2006 | 13.87 | 13.98 | 13.85 | 13.89 | 255,399 | +0.02(+0.15%) |
Aug 15, 2006 | 13.76 | 13.91 | 13.71 | 13.87 | 40,810 | +0.11(+0.78%) |
Aug 14, 2006 | 13.86 | 13.86 | 13.69 | 13.76 | 48,675 | -0.13(-0.92%) |
Aug 11, 2006 | 13.87 | 14.18 | 13.85 | 13.89 | 136,381 | +0.02(+0.15%) |
Aug 10, 2006 | 13.75 | 13.87 | 13.71 | 13.87 | 23,744 | +0.05(+0.34%) |
Aug 09, 2006 | 13.98 | 14.14 | 13.78 | 13.82 | 64,406 | -0.16(-1.16%) |
Aug 08, 2006 | 13.95 | 13.98 | 13.85 | 13.98 | 26,860 | +0.10(+0.73%) |
Aug 07, 2006 | 14.05 | 14.05 | 13.85 | 13.88 | 37,397 | -0.07(-0.48%) |
Aug 04, 2006 | 13.81 | 14.14 | 13.81 | 13.95 | 165,913 | +0.20(+1.47%) |
Aug 03, 2006 | 13.71 | 13.75 | 13.68 | 13.75 | 116,198 | +0.07(+0.49%) |
Aug 02, 2006 | 13.60 | 13.73 | 13.60 | 13.68 | 37,248 | +0.08(+0.59%) |
Aug 01, 2006 | 13.65 | 13.65 | 13.56 | 13.60 | 47,191 | -0.01(-0.10%) |
Jul 31, 2006 | 13.41 | 13.61 | 13.41 | 13.61 | 45,262 | +0.20(+1.51%) |
Jul 28, 2006 | 13.04 | 13.41 | 13.04 | 13.41 | 30,274 | +0.38(+2.95%) |
Jul 27, 2006 | 13.05 | 13.11 | 13.01 | 13.03 | 16,472 | -0.02(-0.15%) |
Jul 26, 2006 | 13.09 | 13.13 | 13.04 | 13.05 | 64,554 | -0.03(-0.26%) |
Jul 25, 2006 | 13.09 | 13.34 | 13.07 | 13.08 | 129,109 | +0.00(+0.00%) |
Jul 24, 2006 | 12.88 | 13.13 | 12.88 | 13.08 | 23,299 | +0.21(+1.62%) |
Jul 21, 2006 | 12.94 | 12.94 | 12.82 | 12.87 | 15,879 | -0.06(-0.47%) |
Jul 20, 2006 | 12.94 | 12.97 | 12.90 | 12.93 | 44,520 | -0.08(-0.62%) |
Jul 19, 2006 | 12.50 | 13.11 | 12.50 | 13.01 | 83,401 | +0.44(+3.54%) |
Jul 18, 2006 | 12.70 | 12.70 | 12.37 | 12.57 | 69,452 | -0.17(-1.32%) |
Jul 17, 2006 | 13.11 | 13.11 | 12.74 | 12.74 | 23,150 | -0.41(-3.13%) |
Jul 14, 2006 | 13.27 | 13.33 | 13.14 | 13.15 | 55,502 | -0.18(-1.37%) |
Jul 13, 2006 | 13.44 | 13.44 | 13.27 | 13.33 | 41,997 | -0.13(-1.00%) |
Jul 12, 2006 | 13.61 | 13.62 | 13.38 | 13.46 | 36,655 | -0.15(-1.14%) |
Jul 11, 2006 | 13.98 | 13.98 | 13.48 | 13.62 | 55,502 | -0.33(-2.37%) |
Jul 10, 2006 | 13.88 | 13.98 | 13.77 | 13.95 | 110,707 | +0.00(+0.00%) |
Jul 07, 2006 | 13.85 | 13.98 | 13.70 | 13.95 | 68,116 | +0.10(+0.73%) |
Jul 06, 2006 | 13.89 | 13.98 | 13.75 | 13.85 | 73,607 | -0.07(-0.48%) |
Jul 05, 2006 | 13.68 | 13.98 | 13.56 | 13.91 | 465,388 | +0.20(+1.47%) |