Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 13.84 | 13.84 | 12.37 | 12.92 | 504,174 | -2.15(-14.27%) |
Sep 28, 2006 | 15.27 | 15.61 | 14.78 | 15.07 | 37,490 | -0.18(-1.15%) |
Sep 27, 2006 | 15.37 | 15.50 | 15.14 | 15.25 | 85,058 | -0.13(-0.84%) |
Sep 26, 2006 | 14.84 | 15.38 | 14.78 | 15.38 | 80,615 | +0.56(+3.80%) |
Sep 25, 2006 | 14.14 | 14.86 | 14.07 | 14.81 | 60,461 | +0.76(+5.38%) |
Sep 22, 2006 | 14.40 | 14.41 | 13.77 | 14.06 | 69,888 | -0.51(-3.49%) |
Sep 21, 2006 | 15.14 | 15.16 | 14.26 | 14.56 | 69,238 | -0.54(-3.55%) |
Sep 20, 2006 | 14.84 | 15.44 | 14.82 | 15.10 | 66,854 | +0.34(+2.31%) |
Sep 19, 2006 | 14.66 | 14.98 | 14.35 | 14.76 | 68,805 | +0.17(+1.14%) |
Sep 18, 2006 | 14.70 | 14.86 | 14.43 | 14.59 | 58,078 | -0.36(-2.41%) |
Sep 15, 2006 | 14.34 | 15.46 | 14.21 | 14.95 | 269,478 | +0.75(+5.26%) |
Sep 14, 2006 | 14.10 | 14.25 | 13.99 | 14.20 | 41,066 | +0.06(+0.39%) |
Sep 13, 2006 | 13.77 | 14.20 | 13.72 | 14.15 | 52,660 | +0.46(+3.37%) |
Sep 12, 2006 | 13.07 | 13.99 | 13.07 | 13.69 | 101,636 | +0.67(+5.18%) |
Sep 11, 2006 | 13.23 | 13.26 | 12.92 | 13.01 | 57,427 | -0.18(-1.33%) |
Sep 08, 2006 | 13.02 | 13.35 | 13.02 | 13.19 | 27,630 | +0.16(+1.20%) |
Sep 07, 2006 | 13.20 | 13.29 | 12.97 | 13.03 | 71,297 | -0.20(-1.53%) |
Sep 06, 2006 | 14.07 | 14.11 | 13.23 | 13.23 | 67,504 | -0.91(-6.46%) |
Sep 05, 2006 | 14.12 | 14.18 | 14.06 | 14.15 | 30,989 | +0.06(+0.46%) |
Sep 01, 2006 | 13.98 | 14.44 | 13.83 | 14.08 | 72,489 | +0.19(+1.40%) |
Aug 31, 2006 | 13.87 | 14.17 | 13.46 | 13.89 | 97,085 | +0.03(+0.20%) |
Aug 30, 2006 | 12.99 | 13.94 | 12.99 | 13.86 | 109,329 | +0.91(+7.06%) |
Aug 29, 2006 | 12.73 | 12.98 | 12.64 | 12.95 | 80,940 | +0.21(+1.67%) |
Aug 28, 2006 | 12.68 | 12.92 | 12.68 | 12.74 | 96,543 | +0.09(+0.73%) |
Aug 25, 2006 | 12.46 | 12.85 | 12.46 | 12.64 | 33,481 | +0.18(+1.48%) |
Aug 24, 2006 | 12.60 | 12.70 | 12.17 | 12.46 | 271,211 | -0.14(-1.10%) |
Aug 23, 2006 | 12.75 | 12.90 | 12.46 | 12.60 | 73,789 | -0.16(-1.23%) |
Aug 22, 2006 | 12.66 | 12.92 | 12.56 | 12.75 | 66,096 | +0.11(+0.88%) |
Aug 21, 2006 | 12.86 | 12.92 | 12.53 | 12.64 | 41,391 | -0.22(-1.72%) |
Aug 18, 2006 | 13.00 | 13.00 | 12.66 | 12.87 | 63,820 | -0.05(-0.36%) |
Aug 17, 2006 | 12.88 | 13.03 | 12.87 | 12.91 | 81,699 | +0.01(+0.07%) |
Aug 16, 2006 | 12.92 | 12.98 | 12.75 | 12.90 | 67,938 | +0.00(+0.00%) |
Aug 15, 2006 | 12.92 | 12.98 | 12.68 | 12.90 | 90,584 | +0.16(+1.23%) |
Aug 14, 2006 | 12.37 | 12.87 | 12.25 | 12.75 | 110,630 | +0.47(+3.83%) |
Aug 11, 2006 | 12.28 | 12.42 | 12.15 | 12.27 | 86,900 | -0.01(-0.07%) |
Aug 10, 2006 | 12.03 | 12.31 | 12.02 | 12.28 | 91,234 | +0.22(+1.84%) |
Aug 09, 2006 | 12.10 | 12.55 | 12.04 | 12.06 | 105,862 | -0.03(-0.23%) |
Aug 08, 2006 | 12.46 | 12.61 | 12.02 | 12.09 | 230,795 | -0.37(-2.96%) |
Aug 07, 2006 | 13.11 | 13.24 | 11.91 | 12.46 | 321,704 | -0.98(-7.28%) |
Aug 04, 2006 | 13.82 | 14.19 | 13.05 | 13.44 | 111,280 | -0.29(-2.08%) |
Aug 03, 2006 | 13.66 | 13.86 | 13.27 | 13.72 | 104,562 | +0.01(+0.07%) |
Aug 02, 2006 | 13.54 | 14.00 | 13.45 | 13.71 | 101,853 | +0.18(+1.29%) |
Aug 01, 2006 | 13.57 | 13.71 | 13.38 | 13.54 | 84,733 | -0.07(-0.54%) |
Jul 31, 2006 | 13.15 | 13.69 | 13.15 | 13.61 | 92,643 | +0.37(+2.79%) |
Jul 28, 2006 | 13.29 | 13.35 | 12.98 | 13.24 | 135,118 | +0.04(+0.28%) |
Jul 27, 2006 | 13.74 | 13.84 | 13.06 | 13.21 | 136,635 | -0.50(-3.64%) |
Jul 26, 2006 | 13.57 | 13.90 | 13.24 | 13.71 | 95,243 | +0.05(+0.34%) |
Jul 25, 2006 | 13.47 | 13.92 | 13.38 | 13.66 | 136,635 | +0.18(+1.37%) |
Jul 24, 2006 | 13.06 | 13.74 | 13.06 | 13.47 | 110,955 | +0.85(+6.73%) |
Jul 21, 2006 | 12.79 | 12.79 | 12.41 | 12.63 | 108,029 | -0.17(-1.30%) |
Jul 20, 2006 | 13.84 | 13.97 | 12.78 | 12.79 | 96,218 | -0.97(-7.04%) |
Jul 19, 2006 | 13.18 | 13.83 | 13.16 | 13.76 | 81,807 | +0.64(+4.85%) |
Jul 18, 2006 | 13.01 | 13.13 | 12.69 | 13.12 | 79,857 | +0.19(+1.50%) |
Jul 17, 2006 | 12.99 | 13.07 | 12.74 | 12.93 | 115,506 | -0.03(-0.21%) |
Jul 14, 2006 | 13.31 | 13.33 | 12.94 | 12.96 | 83,433 | -0.33(-2.50%) |
Jul 13, 2006 | 13.57 | 13.57 | 13.29 | 13.29 | 99,469 | -0.30(-2.24%) |
Jul 12, 2006 | 13.83 | 13.99 | 13.44 | 13.59 | 84,950 | -0.24(-1.73%) |
Jul 11, 2006 | 13.71 | 13.88 | 13.38 | 13.83 | 84,733 | +0.10(+0.74%) |
Jul 10, 2006 | 13.99 | 14.17 | 13.66 | 13.73 | 81,591 | -0.17(-1.20%) |
Jul 07, 2006 | 13.64 | 14.44 | 13.58 | 13.90 | 87,008 | +0.26(+1.89%) |
Jul 06, 2006 | 14.12 | 14.18 | 13.58 | 13.64 | 87,117 | -0.55(-3.90%) |
Jul 05, 2006 | 15.00 | 15.05 | 14.07 | 14.19 | 101,419 | -0.71(-4.77%) |