Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 16.81 | 17.43 | 16.69 | 16.81 | 452,768 | +0.05(+0.29%) |
Sep 28, 2006 | 16.88 | 16.94 | 16.56 | 16.76 | 363,696 | +0.00(+0.00%) |
Sep 27, 2006 | 16.89 | 17.01 | 16.55 | 16.76 | 511,122 | -0.12(-0.70%) |
Sep 26, 2006 | 16.51 | 17.00 | 16.49 | 16.88 | 696,746 | +0.31(+1.84%) |
Sep 25, 2006 | 16.01 | 16.68 | 15.93 | 16.58 | 567,545 | +0.73(+4.60%) |
Sep 22, 2006 | 15.93 | 16.02 | 15.70 | 15.85 | 320,744 | -0.10(-0.62%) |
Sep 21, 2006 | 16.10 | 16.27 | 15.79 | 15.95 | 444,293 | -0.25(-1.52%) |
Sep 20, 2006 | 15.85 | 16.27 | 15.76 | 16.19 | 404,164 | +0.49(+3.14%) |
Sep 19, 2006 | 16.00 | 16.08 | 15.24 | 15.70 | 485,514 | -0.33(-2.03%) |
Sep 18, 2006 | 15.78 | 16.31 | 15.60 | 16.02 | 558,279 | +0.25(+1.56%) |
Sep 15, 2006 | 15.68 | 15.93 | 15.56 | 15.78 | 949,197 | +0.34(+2.17%) |
Sep 14, 2006 | 15.58 | 15.58 | 15.09 | 15.44 | 362,917 | -0.22(-1.39%) |
Sep 13, 2006 | 15.78 | 15.83 | 15.28 | 15.66 | 401,171 | -0.08(-0.50%) |
Sep 12, 2006 | 14.70 | 16.03 | 14.56 | 15.74 | 534,761 | +1.08(+7.40%) |
Sep 11, 2006 | 14.09 | 14.74 | 14.08 | 14.65 | 483,531 | +0.47(+3.34%) |
Sep 08, 2006 | 14.24 | 14.26 | 13.85 | 14.18 | 174,543 | +0.05(+0.35%) |
Sep 07, 2006 | 13.80 | 14.41 | 13.80 | 14.13 | 313,352 | +0.30(+2.14%) |
Sep 06, 2006 | 14.28 | 14.31 | 13.82 | 13.84 | 192,876 | -0.58(-4.04%) |
Sep 05, 2006 | 14.50 | 14.54 | 14.17 | 14.42 | 183,324 | +0.17(+1.18%) |
Sep 01, 2006 | 14.31 | 14.38 | 13.95 | 14.25 | 158,558 | +0.08(+0.56%) |
Aug 31, 2006 | 14.39 | 14.54 | 14.16 | 14.17 | 183,475 | -0.15(-1.03%) |
Aug 30, 2006 | 14.37 | 14.54 | 14.08 | 14.32 | 189,437 | -0.01(-0.07%) |
Aug 29, 2006 | 13.90 | 14.36 | 13.74 | 14.33 | 564,501 | +0.43(+3.12%) |
Aug 28, 2006 | 13.76 | 13.91 | 13.64 | 13.89 | 263,643 | +0.19(+1.37%) |
Aug 25, 2006 | 13.39 | 13.83 | 13.28 | 13.71 | 193,239 | +0.21(+1.53%) |
Aug 24, 2006 | 13.48 | 13.56 | 13.23 | 13.50 | 222,220 | +0.12(+0.88%) |
Aug 23, 2006 | 13.75 | 13.97 | 13.32 | 13.38 | 224,314 | -0.28(-2.02%) |
Aug 22, 2006 | 13.65 | 13.98 | 13.49 | 13.66 | 592,333 | -0.06(-0.43%) |
Aug 21, 2006 | 14.06 | 14.06 | 13.68 | 13.72 | 241,084 | -0.33(-2.32%) |
Aug 18, 2006 | 13.74 | 14.05 | 13.33 | 14.04 | 423,169 | +0.34(+2.45%) |
Aug 17, 2006 | 13.74 | 14.02 | 13.50 | 13.71 | 317,412 | -0.06(-0.43%) |
Aug 16, 2006 | 13.26 | 13.85 | 13.13 | 13.77 | 475,379 | +0.56(+4.26%) |
Aug 15, 2006 | 12.80 | 13.44 | 12.73 | 13.20 | 436,905 | +0.61(+4.86%) |
Aug 14, 2006 | 12.31 | 12.78 | 12.25 | 12.59 | 440,181 | +0.48(+3.99%) |
Aug 11, 2006 | 12.52 | 12.54 | 12.00 | 12.11 | 309,372 | -0.43(-3.46%) |
Aug 10, 2006 | 12.34 | 12.73 | 12.00 | 12.54 | 306,109 | +0.13(+1.03%) |
Aug 09, 2006 | 12.69 | 13.06 | 12.34 | 12.42 | 398,159 | -0.09(-0.71%) |
Aug 08, 2006 | 12.18 | 12.73 | 12.18 | 12.50 | 418,487 | +0.39(+3.26%) |
Aug 07, 2006 | 12.20 | 12.21 | 11.85 | 12.11 | 226,746 | -0.15(-1.21%) |
Aug 04, 2006 | 12.99 | 13.06 | 12.06 | 12.26 | 375,790 | -0.54(-4.24%) |
Aug 03, 2006 | 12.18 | 12.92 | 11.89 | 12.80 | 367,738 | +0.47(+3.84%) |
Aug 02, 2006 | 12.23 | 12.52 | 12.19 | 12.33 | 149,607 | +0.14(+1.13%) |
Aug 01, 2006 | 12.63 | 12.71 | 12.10 | 12.19 | 248,252 | -0.57(-4.48%) |
Jul 31, 2006 | 12.55 | 12.78 | 12.32 | 12.76 | 348,168 | +0.14(+1.09%) |
Jul 28, 2006 | 12.33 | 12.77 | 12.26 | 12.62 | 507,844 | +0.35(+2.89%) |
Jul 27, 2006 | 12.57 | 13.31 | 11.92 | 12.27 | 1,029,014 | +0.72(+6.23%) |
Jul 26, 2006 | 11.71 | 11.80 | 11.34 | 11.55 | 534,626 | -0.22(-1.84%) |
Jul 25, 2006 | 11.84 | 12.23 | 11.66 | 11.76 | 341,550 | -0.02(-0.17%) |
Jul 24, 2006 | 11.62 | 11.92 | 11.45 | 11.78 | 318,466 | +0.29(+2.49%) |
Jul 21, 2006 | 12.00 | 12.01 | 11.37 | 11.50 | 370,576 | -0.57(-4.74%) |
Jul 20, 2006 | 12.47 | 12.75 | 12.05 | 12.07 | 469,541 | -0.38(-3.09%) |
Jul 19, 2006 | 12.07 | 12.84 | 12.07 | 12.45 | 504,388 | +0.62(+5.25%) |
Jul 18, 2006 | 11.74 | 12.04 | 11.59 | 11.83 | 344,889 | +0.22(+1.87%) |
Jul 17, 2006 | 11.47 | 11.94 | 11.38 | 11.62 | 280,955 | +0.15(+1.29%) |
Jul 14, 2006 | 11.61 | 11.77 | 11.39 | 11.47 | 167,734 | -0.14(-1.19%) |
Jul 13, 2006 | 11.86 | 12.17 | 11.41 | 11.61 | 508,518 | -0.33(-2.73%) |
Jul 12, 2006 | 12.70 | 12.72 | 11.90 | 11.93 | 256,057 | -0.82(-6.42%) |
Jul 11, 2006 | 12.74 | 12.85 | 11.81 | 12.75 | 650,258 | -0.13(-1.00%) |
Jul 10, 2006 | 13.21 | 13.37 | 12.70 | 12.88 | 244,504 | -0.20(-1.51%) |
Jul 07, 2006 | 13.07 | 13.16 | 12.82 | 13.08 | 239,627 | -0.03(-0.23%) |
Jul 06, 2006 | 12.94 | 13.49 | 12.91 | 13.11 | 323,694 | +0.22(+1.68%) |
Jul 05, 2006 | 13.62 | 13.62 | 12.74 | 12.89 | 221,728 | -0.65(-4.81%) |