Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 13.31 | 13.76 | 13.25 | 13.52 | 342,303 | +0.12(+0.90%) |
Sep 28, 2006 | 13.22 | 13.64 | 13.15 | 13.40 | 171,888 | +0.30(+2.29%) |
Sep 27, 2006 | 12.89 | 13.25 | 12.82 | 13.10 | 177,407 | +0.22(+1.71%) |
Sep 26, 2006 | 12.85 | 12.98 | 12.76 | 12.88 | 134,763 | +0.07(+0.55%) |
Sep 25, 2006 | 13.07 | 13.14 | 12.76 | 12.81 | 316,319 | -0.30(-2.29%) |
Sep 22, 2006 | 13.84 | 13.87 | 13.07 | 13.11 | 418,817 | -0.79(-5.68%) |
Sep 21, 2006 | 14.58 | 14.58 | 13.80 | 13.90 | 332,094 | -0.67(-4.60%) |
Sep 20, 2006 | 15.00 | 15.24 | 14.21 | 14.57 | 566,951 | -0.50(-3.32%) |
Sep 19, 2006 | 15.23 | 15.23 | 14.80 | 15.07 | 257,160 | -0.02(-0.13%) |
Sep 18, 2006 | 14.95 | 15.25 | 14.95 | 15.09 | 121,705 | +0.04(+0.27%) |
Sep 15, 2006 | 15.20 | 15.33 | 14.90 | 15.05 | 274,020 | -0.01(-0.07%) |
Sep 14, 2006 | 15.10 | 15.36 | 14.95 | 15.06 | 166,036 | -0.17(-1.12%) |
Sep 13, 2006 | 15.09 | 15.50 | 14.96 | 15.23 | 251,660 | +0.21(+1.40%) |
Sep 12, 2006 | 14.91 | 15.09 | 14.91 | 15.02 | 212,742 | +0.03(+0.20%) |
Sep 11, 2006 | 15.10 | 15.15 | 14.70 | 14.99 | 353,767 | -0.01(-0.07%) |
Sep 08, 2006 | 15.47 | 15.54 | 14.87 | 15.00 | 238,848 | -0.34(-2.22%) |
Sep 07, 2006 | 15.25 | 15.60 | 15.12 | 15.34 | 188,000 | +0.11(+0.72%) |
Sep 06, 2006 | 15.61 | 15.83 | 15.11 | 15.23 | 176,834 | -0.52(-3.30%) |
Sep 05, 2006 | 15.80 | 16.15 | 15.56 | 15.75 | 247,015 | +0.14(+0.90%) |
Sep 01, 2006 | 15.87 | 16.25 | 15.52 | 15.61 | 181,066 | -0.26(-1.64%) |
Aug 31, 2006 | 16.37 | 16.67 | 15.86 | 15.87 | 275,726 | -0.37(-2.28%) |
Aug 30, 2006 | 16.56 | 16.67 | 16.14 | 16.24 | 244,531 | -0.26(-1.58%) |
Aug 29, 2006 | 16.46 | 16.55 | 16.10 | 16.50 | 546,926 | +0.16(+0.98%) |
Aug 28, 2006 | 16.13 | 16.43 | 16.10 | 16.34 | 144,912 | +0.10(+0.62%) |
Aug 25, 2006 | 16.65 | 16.65 | 16.08 | 16.24 | 452,558 | -0.34(-2.05%) |
Aug 24, 2006 | 15.58 | 16.65 | 15.55 | 16.58 | 178,192 | +1.21(+7.87%) |
Aug 23, 2006 | 16.09 | 16.74 | 15.33 | 15.37 | 201,603 | -0.81(-5.01%) |
Aug 22, 2006 | 15.46 | 16.40 | 15.23 | 16.18 | 263,430 | +0.61(+3.92%) |
Aug 21, 2006 | 15.58 | 15.84 | 14.99 | 15.57 | 217,465 | -0.10(-0.64%) |
Aug 18, 2006 | 15.84 | 15.84 | 14.87 | 15.67 | 96,871 | -0.09(-0.57%) |
Aug 17, 2006 | 15.33 | 16.41 | 15.33 | 15.76 | 468,873 | +0.35(+2.27%) |
Aug 16, 2006 | 14.27 | 15.67 | 14.02 | 15.41 | 320,446 | +1.37(+9.76%) |
Aug 15, 2006 | 14.43 | 14.43 | 13.78 | 14.04 | 162,921 | -0.04(-0.28%) |
Aug 14, 2006 | 13.78 | 14.56 | 13.64 | 14.08 | 195,204 | +0.45(+3.30%) |
Aug 11, 2006 | 14.75 | 14.89 | 13.56 | 13.63 | 369,180 | -1.12(-7.59%) |
Aug 10, 2006 | 14.56 | 15.40 | 14.48 | 14.75 | 234,482 | +0.31(+2.15%) |
Aug 09, 2006 | 15.00 | 15.48 | 14.44 | 14.44 | 428,345 | -0.40(-2.70%) |
Aug 08, 2006 | 16.50 | 16.50 | 14.60 | 14.84 | 715,649 | -1.56(-9.51%) |
Aug 07, 2006 | 16.44 | 16.72 | 16.08 | 16.40 | 185,649 | -0.14(-0.85%) |
Aug 04, 2006 | 16.95 | 17.19 | 16.28 | 16.54 | 150,704 | -0.61(-3.56%) |
Aug 03, 2006 | 16.76 | 17.26 | 16.35 | 17.15 | 138,012 | +0.20(+1.18%) |
Aug 02, 2006 | 16.86 | 17.37 | 16.70 | 16.95 | 117,722 | +0.25(+1.50%) |
Aug 01, 2006 | 17.46 | 17.46 | 16.27 | 16.70 | 333,977 | -0.63(-3.64%) |
Jul 31, 2006 | 17.86 | 18.40 | 16.79 | 17.33 | 269,575 | -0.66(-3.67%) |
Jul 28, 2006 | 17.12 | 18.10 | 16.99 | 17.99 | 392,886 | +0.91(+5.33%) |
Jul 27, 2006 | 17.31 | 17.46 | 16.88 | 17.08 | 253,545 | +0.01(+0.06%) |
Jul 26, 2006 | 17.76 | 17.76 | 16.53 | 17.07 | 1,049,014 | -0.95(-5.27%) |
Jul 25, 2006 | 13.11 | 20.98 | 12.64 | 18.02 | 6,434,284 | +4.97(+38.08%) |
Jul 24, 2006 | 11.80 | 13.21 | 11.75 | 13.05 | 429,423 | +1.70(+14.98%) |
Jul 21, 2006 | 10.81 | 11.41 | 10.40 | 11.35 | 299,389 | +0.56(+5.19%) |
Jul 20, 2006 | 11.52 | 11.52 | 10.61 | 10.79 | 190,225 | -0.71(-6.17%) |
Jul 19, 2006 | 10.74 | 11.70 | 10.73 | 11.50 | 130,833 | +0.74(+6.88%) |
Jul 18, 2006 | 11.53 | 11.75 | 10.73 | 10.76 | 176,268 | -0.73(-6.35%) |
Jul 17, 2006 | 11.86 | 11.86 | 11.32 | 11.49 | 221,415 | -0.37(-3.12%) |
Jul 14, 2006 | 11.93 | 11.95 | 11.67 | 11.86 | 125,165 | -0.14(-1.17%) |
Jul 13, 2006 | 12.15 | 12.45 | 11.80 | 12.00 | 197,282 | -0.20(-1.64%) |
Jul 12, 2006 | 12.51 | 12.77 | 12.08 | 12.20 | 132,818 | -0.40(-3.17%) |
Jul 11, 2006 | 12.00 | 12.77 | 11.93 | 12.60 | 202,596 | +0.59(+4.91%) |
Jul 10, 2006 | 12.52 | 12.76 | 11.73 | 12.01 | 147,201 | -0.46(-3.69%) |
Jul 07, 2006 | 12.71 | 13.02 | 12.31 | 12.47 | 185,231 | -0.22(-1.73%) |
Jul 06, 2006 | 12.60 | 12.99 | 12.55 | 12.69 | 160,093 | +0.09(+0.71%) |
Jul 05, 2006 | 12.93 | 13.01 | 12.00 | 12.60 | 281,654 | -0.50(-3.82%) |