Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 14.44 | 14.44 | 13.99 | 14.00 | 224,017 | -0.40(-2.78%) |
Sep 28, 2006 | 14.27 | 14.52 | 14.06 | 14.40 | 210,591 | +0.21(+1.48%) |
Sep 27, 2006 | 14.07 | 14.29 | 13.93 | 14.19 | 196,707 | +0.09(+0.64%) |
Sep 26, 2006 | 13.96 | 14.16 | 13.65 | 14.10 | 204,155 | +0.17(+1.22%) |
Sep 25, 2006 | 13.61 | 13.95 | 13.40 | 13.93 | 207,947 | +0.32(+2.35%) |
Sep 22, 2006 | 13.36 | 13.61 | 13.34 | 13.61 | 126,338 | +0.16(+1.19%) |
Sep 21, 2006 | 13.56 | 13.58 | 13.25 | 13.45 | 237,722 | -0.01(-0.07%) |
Sep 20, 2006 | 13.66 | 13.72 | 13.32 | 13.46 | 166,282 | -0.06(-0.44%) |
Sep 19, 2006 | 13.47 | 13.55 | 13.10 | 13.52 | 163,853 | +0.12(+0.90%) |
Sep 18, 2006 | 13.42 | 13.66 | 13.22 | 13.40 | 105,350 | -0.12(-0.89%) |
Sep 15, 2006 | 13.39 | 13.64 | 13.30 | 13.52 | 277,998 | +0.26(+1.96%) |
Sep 14, 2006 | 13.34 | 13.38 | 13.06 | 13.26 | 184,648 | -0.08(-0.60%) |
Sep 13, 2006 | 13.49 | 13.49 | 13.11 | 13.34 | 183,787 | -0.15(-1.11%) |
Sep 12, 2006 | 13.16 | 13.62 | 13.10 | 13.49 | 135,142 | +0.38(+2.90%) |
Sep 11, 2006 | 13.09 | 13.27 | 13.04 | 13.11 | 364,423 | -0.02(-0.15%) |
Sep 08, 2006 | 13.29 | 13.41 | 13.02 | 13.13 | 274,232 | -0.07(-0.53%) |
Sep 07, 2006 | 13.16 | 13.40 | 13.15 | 13.20 | 446,200 | -0.06(-0.45%) |
Sep 06, 2006 | 13.42 | 13.45 | 13.07 | 13.26 | 332,349 | -0.27(-2.00%) |
Sep 05, 2006 | 13.41 | 13.87 | 13.41 | 13.53 | 196,896 | +0.12(+0.89%) |
Sep 01, 2006 | 13.65 | 13.65 | 13.40 | 13.41 | 171,591 | -0.11(-0.81%) |
Aug 31, 2006 | 13.21 | 13.79 | 13.16 | 13.52 | 353,274 | +0.40(+3.05%) |
Aug 30, 2006 | 12.97 | 13.35 | 12.86 | 13.12 | 185,697 | +0.13(+1.00%) |
Aug 29, 2006 | 12.72 | 13.01 | 12.46 | 12.99 | 223,450 | +0.34(+2.69%) |
Aug 28, 2006 | 12.24 | 12.72 | 12.24 | 12.65 | 123,661 | +0.46(+3.77%) |
Aug 25, 2006 | 12.36 | 12.36 | 11.99 | 12.19 | 186,313 | -0.18(-1.46%) |
Aug 24, 2006 | 12.78 | 12.78 | 12.11 | 12.37 | 240,961 | -0.33(-2.60%) |
Aug 23, 2006 | 13.06 | 13.06 | 12.65 | 12.70 | 176,857 | -0.30(-2.31%) |
Aug 22, 2006 | 13.23 | 13.25 | 12.86 | 13.00 | 275,058 | -0.22(-1.66%) |
Aug 21, 2006 | 13.51 | 13.55 | 13.16 | 13.22 | 143,600 | -0.39(-2.87%) |
Aug 18, 2006 | 13.62 | 13.75 | 13.50 | 13.61 | 152,765 | +0.06(+0.44%) |
Aug 17, 2006 | 14.09 | 14.09 | 13.48 | 13.55 | 234,025 | -0.55(-3.90%) |
Aug 16, 2006 | 14.35 | 14.35 | 13.66 | 14.10 | 181,943 | +0.04(+0.28%) |
Aug 15, 2006 | 14.00 | 14.23 | 13.86 | 14.06 | 236,972 | +0.16(+1.15%) |
Aug 14, 2006 | 13.70 | 14.29 | 13.46 | 13.90 | 166,035 | +0.27(+1.98%) |
Aug 11, 2006 | 13.82 | 13.89 | 13.42 | 13.63 | 187,184 | -0.19(-1.37%) |
Aug 10, 2006 | 13.71 | 14.07 | 13.30 | 13.82 | 230,883 | -0.02(-0.14%) |
Aug 09, 2006 | 14.20 | 14.47 | 13.76 | 13.84 | 202,178 | -0.15(-1.07%) |
Aug 08, 2006 | 14.41 | 14.53 | 13.83 | 13.99 | 145,278 | -0.29(-2.03%) |
Aug 07, 2006 | 14.23 | 14.43 | 14.17 | 14.28 | 136,934 | -0.06(-0.42%) |
Aug 04, 2006 | 14.97 | 15.34 | 14.07 | 14.34 | 192,717 | -0.43(-2.91%) |
Aug 03, 2006 | 13.15 | 14.77 | 13.00 | 14.77 | 357,946 | -0.60(-3.90%) |
Aug 02, 2006 | 14.83 | 15.48 | 14.66 | 15.37 | 155,343 | +0.71(+4.84%) |
Aug 01, 2006 | 15.52 | 15.55 | 14.53 | 14.66 | 158,631 | -1.01(-6.45%) |
Jul 31, 2006 | 15.76 | 15.78 | 15.27 | 15.67 | 110,011 | -0.18(-1.14%) |
Jul 28, 2006 | 15.36 | 15.96 | 15.08 | 15.85 | 95,779 | +0.64(+4.21%) |
Jul 27, 2006 | 15.67 | 15.67 | 15.00 | 15.21 | 170,989 | -0.30(-1.93%) |
Jul 26, 2006 | 15.52 | 16.17 | 15.41 | 15.51 | 122,832 | -0.16(-1.02%) |
Jul 25, 2006 | 15.97 | 16.74 | 14.52 | 15.67 | 359,964 | -0.24(-1.51%) |
Jul 24, 2006 | 15.16 | 16.12 | 15.16 | 15.91 | 105,109 | +0.93(+6.21%) |
Jul 21, 2006 | 15.53 | 15.65 | 14.84 | 14.98 | 146,661 | -0.59(-3.79%) |
Jul 20, 2006 | 16.22 | 16.35 | 15.37 | 15.57 | 214,631 | -0.65(-4.01%) |
Jul 19, 2006 | 16.20 | 16.55 | 16.02 | 16.22 | 138,795 | +0.06(+0.37%) |
Jul 18, 2006 | 15.86 | 16.32 | 15.67 | 16.16 | 149,012 | +0.40(+2.54%) |
Jul 17, 2006 | 16.00 | 16.16 | 15.66 | 15.76 | 115,935 | -0.20(-1.25%) |
Jul 14, 2006 | 16.11 | 16.42 | 15.88 | 15.96 | 121,619 | -0.18(-1.12%) |
Jul 13, 2006 | 16.42 | 16.91 | 16.03 | 16.14 | 153,726 | -0.35(-2.12%) |
Jul 12, 2006 | 17.22 | 17.26 | 16.40 | 16.49 | 127,868 | -0.66(-3.85%) |
Jul 11, 2006 | 17.17 | 17.28 | 16.76 | 17.15 | 126,039 | -0.17(-0.98%) |
Jul 10, 2006 | 17.49 | 17.55 | 17.08 | 17.32 | 128,873 | +0.01(+0.06%) |
Jul 07, 2006 | 17.51 | 17.80 | 17.13 | 17.31 | 125,939 | -0.20(-1.14%) |
Jul 06, 2006 | 17.44 | 17.69 | 17.25 | 17.51 | 103,091 | +0.19(+1.10%) |
Jul 05, 2006 | 17.27 | 17.46 | 16.93 | 17.32 | 109,369 | -0.18(-1.03%) |