Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 12.22 | 13.00 | 12.22 | 12.90 | 240,500 | +0.74(+6.09%) |
Sep 28, 2006 | 12.25 | 12.54 | 12.12 | 12.16 | 107,000 | -0.12(-0.98%) |
Sep 27, 2006 | 12.13 | 12.39 | 11.75 | 12.28 | 145,100 | +0.37(+3.11%) |
Sep 26, 2006 | 11.51 | 12.10 | 11.50 | 11.91 | 319,000 | +0.07(+0.59%) |
Sep 25, 2006 | 11.72 | 11.93 | 11.15 | 11.84 | 185,300 | -0.17(-1.42%) |
Sep 22, 2006 | 12.17 | 12.30 | 11.82 | 12.01 | 88,000 | -0.17(-1.40%) |
Sep 21, 2006 | 12.20 | 12.50 | 12.05 | 12.18 | 111,800 | -0.27(-2.17%) |
Sep 20, 2006 | 12.58 | 12.58 | 12.30 | 12.45 | 124,200 | -0.12(-0.95%) |
Sep 19, 2006 | 12.20 | 12.58 | 12.05 | 12.57 | 150,000 | +0.12(+0.96%) |
Sep 18, 2006 | 12.43 | 12.50 | 12.21 | 12.45 | 125,100 | -0.05(-0.40%) |
Sep 15, 2006 | 11.99 | 12.89 | 11.85 | 12.50 | 487,700 | +0.57(+4.78%) |
Sep 14, 2006 | 11.90 | 12.18 | 11.60 | 11.93 | 235,800 | -0.07(-0.58%) |
Sep 13, 2006 | 12.30 | 12.50 | 11.67 | 12.00 | 340,000 | -0.37(-2.99%) |
Sep 12, 2006 | 12.02 | 12.50 | 12.01 | 12.37 | 178,200 | +0.17(+1.39%) |
Sep 11, 2006 | 13.00 | 13.00 | 12.05 | 12.20 | 514,200 | -1.08(-8.13%) |
Sep 08, 2006 | 13.75 | 13.90 | 13.28 | 13.28 | 84,800 | -0.52(-3.77%) |
Sep 07, 2006 | 13.69 | 13.99 | 13.60 | 13.80 | 82,300 | +0.04(+0.29%) |
Sep 06, 2006 | 13.99 | 14.00 | 13.75 | 13.76 | 69,200 | -0.22(-1.57%) |
Sep 05, 2006 | 13.81 | 14.00 | 13.81 | 13.98 | 57,700 | +0.14(+1.01%) |
Sep 01, 2006 | 14.15 | 14.15 | 13.71 | 13.84 | 157,500 | -0.37(-2.60%) |
Aug 31, 2006 | 13.85 | 14.40 | 13.81 | 14.21 | 94,900 | +0.25(+1.79%) |
Aug 30, 2006 | 14.15 | 14.29 | 13.86 | 13.96 | 125,400 | -0.28(-1.97%) |
Aug 29, 2006 | 14.50 | 14.50 | 14.01 | 14.24 | 161,300 | -0.36(-2.47%) |
Aug 28, 2006 | 14.50 | 15.10 | 13.82 | 14.60 | 294,700 | -0.20(-1.35%) |
Aug 25, 2006 | 14.00 | 14.98 | 14.00 | 14.80 | 438,600 | +0.85(+6.09%) |
Aug 24, 2006 | 13.55 | 13.99 | 13.55 | 13.95 | 91,600 | +0.42(+3.10%) |
Aug 23, 2006 | 13.75 | 13.90 | 13.50 | 13.53 | 83,500 | -0.07(-0.51%) |
Aug 22, 2006 | 13.54 | 13.78 | 13.42 | 13.60 | 99,800 | +0.06(+0.44%) |
Aug 21, 2006 | 13.40 | 13.55 | 13.25 | 13.54 | 63,100 | +0.04(+0.30%) |
Aug 18, 2006 | 13.41 | 13.63 | 13.08 | 13.50 | 101,300 | +0.08(+0.60%) |
Aug 17, 2006 | 13.49 | 13.65 | 13.01 | 13.42 | 98,200 | +0.01(+0.07%) |
Aug 16, 2006 | 13.36 | 13.74 | 13.35 | 13.41 | 130,500 | +0.02(+0.15%) |
Aug 15, 2006 | 13.10 | 13.49 | 12.89 | 13.39 | 257,900 | +0.44(+3.40%) |
Aug 14, 2006 | 13.32 | 13.33 | 12.51 | 12.95 | 292,100 | -0.54(-4.00%) |
Aug 11, 2006 | 14.25 | 14.62 | 13.34 | 13.49 | 250,000 | -0.69(-4.87%) |
Aug 10, 2006 | 16.55 | 16.55 | 14.16 | 14.18 | 685,500 | -2.47(-14.83%) |
Aug 09, 2006 | 16.60 | 17.12 | 16.60 | 16.65 | 124,900 | +0.13(+0.79%) |
Aug 08, 2006 | 16.84 | 16.84 | 16.49 | 16.52 | 57,300 | -0.24(-1.43%) |
Aug 07, 2006 | 16.40 | 16.85 | 16.01 | 16.76 | 87,500 | +0.46(+2.82%) |
Aug 04, 2006 | 16.61 | 16.78 | 16.05 | 16.30 | 117,700 | -0.31(-1.87%) |
Aug 03, 2006 | 16.80 | 16.84 | 16.33 | 16.61 | 152,300 | -0.43(-2.52%) |
Aug 02, 2006 | 17.75 | 18.18 | 16.77 | 17.04 | 276,500 | -0.56(-3.18%) |
Aug 01, 2006 | 17.88 | 18.00 | 17.55 | 17.60 | 298,600 | -0.08(-0.45%) |
Jul 31, 2006 | 16.95 | 17.95 | 16.75 | 17.68 | 463,300 | +0.99(+5.93%) |
Jul 28, 2006 | 16.25 | 16.69 | 16.10 | 16.69 | 143,500 | +0.53(+3.28%) |
Jul 27, 2006 | 15.96 | 16.26 | 15.65 | 16.16 | 150,500 | +0.28(+1.76%) |
Jul 26, 2006 | 15.10 | 15.88 | 15.00 | 15.88 | 131,900 | +0.38(+2.45%) |
Jul 25, 2006 | 15.52 | 15.72 | 15.22 | 15.50 | 100,900 | +0.26(+1.71%) |
Jul 24, 2006 | 14.05 | 15.46 | 14.05 | 15.24 | 156,100 | +1.15(+8.16%) |
Jul 21, 2006 | 14.74 | 14.77 | 14.03 | 14.09 | 48,000 | -0.67(-4.54%) |
Jul 20, 2006 | 15.35 | 15.50 | 14.68 | 14.76 | 83,200 | -0.24(-1.60%) |
Jul 19, 2006 | 13.86 | 15.06 | 13.80 | 15.00 | 64,100 | +0.98(+6.99%) |
Jul 18, 2006 | 14.48 | 14.48 | 13.65 | 14.02 | 69,900 | -0.29(-2.03%) |
Jul 17, 2006 | 14.55 | 14.82 | 14.25 | 14.31 | 83,500 | -0.37(-2.52%) |
Jul 14, 2006 | 14.93 | 14.93 | 14.26 | 14.68 | 90,700 | -0.18(-1.21%) |
Jul 13, 2006 | 15.02 | 15.38 | 14.62 | 14.86 | 108,600 | -0.19(-1.26%) |
Jul 12, 2006 | 15.30 | 15.52 | 15.01 | 15.05 | 55,400 | -0.31(-2.02%) |
Jul 11, 2006 | 15.88 | 15.88 | 15.25 | 15.36 | 69,400 | -0.02(-0.13%) |
Jul 10, 2006 | 16.01 | 16.35 | 15.25 | 15.38 | 128,000 | -0.64(-4.00%) |
Jul 07, 2006 | 16.25 | 16.35 | 16.01 | 16.02 | 106,600 | -0.23(-1.42%) |
Jul 06, 2006 | 16.27 | 16.39 | 15.75 | 16.25 | 136,800 | -0.02(-0.12%) |
Jul 05, 2006 | 16.40 | 16.40 | 15.71 | 16.27 | 167,600 | +0.07(+0.43%) |