Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 12.68 | 12.72 | 12.67 | 12.72 | 61,290 | +0.00(+0.00%) |
Sep 28, 2006 | 12.63 | 12.79 | 12.63 | 12.72 | 28,511 | +0.07(+0.54%) |
Sep 27, 2006 | 12.65 | 12.67 | 12.65 | 12.65 | 1,389 | -0.27(-2.11%) |
Sep 26, 2006 | 12.93 | 12.93 | 12.93 | 12.93 | 146 | +0.14(+1.06%) |
Sep 25, 2006 | 12.79 | 12.79 | 12.79 | 12.79 | 0 | +0.00(+0.00%) |
Sep 22, 2006 | 12.79 | 12.79 | 12.79 | 12.79 | 440 | +0.00(+0.00%) |
Sep 21, 2006 | 12.79 | 12.79 | 12.79 | 12.79 | 289 | -0.06(-0.48%) |
Sep 20, 2006 | 12.65 | 12.85 | 12.65 | 12.85 | 1,249 | +0.03(+0.21%) |
Sep 19, 2006 | 12.93 | 12.93 | 12.82 | 12.82 | 1,096 | +0.07(+0.53%) |
Sep 18, 2006 | 12.76 | 12.76 | 12.76 | 12.76 | 0 | +0.00(+0.00%) |
Sep 15, 2006 | 12.76 | 12.76 | 12.76 | 12.76 | 0 | +0.00(+0.00%) |
Sep 14, 2006 | 12.93 | 12.93 | 12.76 | 12.76 | 440 | +0.14(+1.09%) |
Sep 13, 2006 | 12.62 | 12.62 | 12.62 | 12.62 | 293 | +0.01(+0.04%) |
Sep 12, 2006 | 12.59 | 12.61 | 12.59 | 12.61 | 665 | -0.14(-1.12%) |
Sep 11, 2006 | 12.89 | 12.89 | 12.58 | 12.76 | 1,752 | -0.03(-0.27%) |
Sep 08, 2006 | 12.79 | 12.79 | 12.79 | 12.79 | 324 | +0.17(+1.35%) |
Sep 07, 2006 | 12.62 | 12.62 | 12.62 | 12.62 | 1,322 | -0.30(-2.32%) |
Sep 06, 2006 | 12.92 | 12.92 | 12.92 | 12.92 | 0 | +0.00(+0.00%) |
Sep 05, 2006 | 12.92 | 12.92 | 12.92 | 12.92 | 293 | +0.27(+2.10%) |
Sep 01, 2006 | 12.80 | 12.80 | 12.65 | 12.65 | 996 | -0.12(-0.91%) |
Aug 31, 2006 | 12.77 | 12.77 | 12.77 | 12.77 | 0 | +0.00(+0.00%) |
Aug 30, 2006 | 12.68 | 12.83 | 12.67 | 12.77 | 2,451 | +0.08(+0.59%) |
Aug 29, 2006 | 12.93 | 12.93 | 12.70 | 12.70 | 10,628 | -0.21(-1.63%) |
Aug 28, 2006 | 12.70 | 12.92 | 12.69 | 12.91 | 1,874 | +0.22(+1.72%) |
Aug 25, 2006 | 12.69 | 12.69 | 12.69 | 12.69 | 668 | -0.12(-0.96%) |
Aug 24, 2006 | 12.93 | 12.93 | 12.81 | 12.81 | 3,029 | -0.24(-1.82%) |
Aug 23, 2006 | 13.05 | 13.05 | 13.05 | 13.05 | 146 | +0.26(+2.02%) |
Aug 22, 2006 | 12.78 | 12.92 | 12.78 | 12.79 | 2,556 | -0.26(-1.98%) |
Aug 21, 2006 | 12.86 | 13.05 | 12.67 | 13.05 | 14,304 | +0.27(+2.08%) |
Aug 18, 2006 | 12.76 | 12.81 | 12.76 | 12.78 | 5,644 | -0.07(-0.58%) |
Aug 17, 2006 | 12.86 | 12.86 | 12.86 | 12.86 | 3,393 | -0.14(-1.05%) |
Aug 16, 2006 | 12.89 | 12.99 | 12.89 | 12.99 | 3,856 | -0.06(-0.47%) |
Aug 15, 2006 | 13.06 | 13.06 | 12.99 | 13.06 | 4,071 | -0.04(-0.31%) |
Aug 14, 2006 | 12.89 | 13.10 | 12.86 | 13.10 | 20,060 | -0.14(-1.03%) |
Aug 11, 2006 | 13.27 | 13.27 | 13.23 | 13.23 | 599 | +0.14(+1.04%) |
Aug 10, 2006 | 12.86 | 13.10 | 12.86 | 13.10 | 1,649 | +0.12(+0.94%) |
Aug 09, 2006 | 13.10 | 13.10 | 12.97 | 12.97 | 2,410 | -0.09(-0.68%) |
Aug 08, 2006 | 13.06 | 13.06 | 13.06 | 13.06 | 293 | +0.09(+0.67%) |
Aug 07, 2006 | 12.98 | 13.17 | 12.91 | 12.98 | 440 | -0.26(-1.95%) |
Aug 04, 2006 | 13.23 | 13.24 | 13.23 | 13.23 | 2,608 | +0.04(+0.33%) |
Aug 03, 2006 | 13.26 | 13.26 | 13.19 | 13.19 | 1,102 | -0.07(-0.53%) |
Aug 02, 2006 | 13.26 | 13.26 | 13.26 | 13.26 | 0 | +0.00(+0.00%) |
Aug 01, 2006 | 13.27 | 13.27 | 13.10 | 13.26 | 3,746 | +0.13(+0.98%) |
Jul 31, 2006 | 13.27 | 13.27 | 13.13 | 13.13 | 4,703 | +0.08(+0.63%) |
Jul 28, 2006 | 12.69 | 13.18 | 12.69 | 13.05 | 2,110 | -0.05(-0.42%) |
Jul 27, 2006 | 12.93 | 13.10 | 12.93 | 13.10 | 293 | -0.16(-1.23%) |
Jul 26, 2006 | 13.25 | 13.27 | 13.10 | 13.27 | 2,351 | +0.31(+2.42%) |
Jul 25, 2006 | 12.93 | 13.30 | 12.93 | 12.95 | 7,161 | +0.26(+2.04%) |
Jul 24, 2006 | 12.96 | 12.96 | 12.70 | 12.70 | 12,451 | -0.25(-1.89%) |
Jul 21, 2006 | 12.96 | 12.96 | 12.94 | 12.94 | 5,104 | -0.05(-0.37%) |
Jul 20, 2006 | 12.93 | 12.99 | 12.93 | 12.99 | 29,199 | +0.13(+1.01%) |
Jul 19, 2006 | 12.86 | 12.86 | 12.86 | 12.86 | 377 | -0.24(-1.82%) |
Jul 18, 2006 | 12.93 | 13.10 | 12.93 | 13.10 | 2,356 | +0.17(+1.32%) |
Jul 17, 2006 | 13.16 | 13.16 | 12.93 | 12.93 | 8,632 | -0.11(-0.83%) |
Jul 14, 2006 | 13.33 | 13.33 | 13.04 | 13.04 | 5,348 | -0.22(-1.64%) |
Jul 13, 2006 | 13.33 | 13.34 | 13.13 | 13.25 | 13,604 | +0.22(+1.72%) |
Jul 12, 2006 | 13.10 | 13.47 | 13.03 | 13.03 | 21,974 | -0.19(-1.44%) |
Jul 11, 2006 | 13.01 | 13.22 | 12.99 | 13.22 | 1,768 | +0.10(+0.78%) |
Jul 10, 2006 | 13.29 | 13.29 | 13.11 | 13.12 | 14,136 | -0.18(-1.39%) |
Jul 07, 2006 | 12.99 | 13.54 | 12.99 | 13.30 | 8,375 | +0.37(+2.90%) |
Jul 06, 2006 | 14.42 | 14.42 | 12.59 | 12.93 | 20,814 | +2.92(+29.24%) |
Jul 05, 2006 | 10.00 | 10.00 | 10.00 | 10.00 | 191 | -0.30(-2.87%) |