Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 13.92 | 13.92 | 13.89 | 13.90 | 394,015 | -0.05(-0.37%) |
Sep 28, 2006 | 13.94 | 13.95 | 13.94 | 13.95 | 1,939 | +0.06(+0.41%) |
Sep 27, 2006 | 13.93 | 13.96 | 13.89 | 13.89 | 909,028 | -0.07(-0.50%) |
Sep 26, 2006 | 13.97 | 13.97 | 13.93 | 13.96 | 907,865 | +0.05(+0.39%) |
Sep 25, 2006 | 13.94 | 13.94 | 13.91 | 13.91 | 11,634 | +0.16(+1.18%) |
Sep 22, 2006 | 13.74 | 13.75 | 13.73 | 13.75 | 2,714 | +0.02(+0.12%) |
Sep 21, 2006 | 13.80 | 13.81 | 13.73 | 13.73 | 1,039,720 | -0.08(-0.57%) |
Sep 20, 2006 | 13.75 | 13.81 | 13.75 | 13.81 | 2,714 | +0.14(+1.04%) |
Sep 19, 2006 | 13.67 | 13.67 | 13.66 | 13.67 | 149,694 | -0.05(-0.36%) |
Sep 18, 2006 | 13.73 | 13.73 | 13.69 | 13.72 | 1,161,105 | -0.05(-0.36%) |
Sep 15, 2006 | 13.76 | 13.78 | 13.76 | 13.76 | 13,185 | +0.04(+0.32%) |
Sep 14, 2006 | 13.80 | 13.80 | 13.72 | 13.72 | 36,066 | -0.07(-0.50%) |
Sep 13, 2006 | 13.72 | 13.79 | 13.72 | 13.79 | 1,544,262 | +0.06(+0.41%) |
Sep 12, 2006 | 13.67 | 13.75 | 13.66 | 13.73 | 548,364 | +0.10(+0.72%) |
Sep 11, 2006 | 13.56 | 13.64 | 13.56 | 13.64 | 33,739 | +0.12(+0.86%) |
Sep 08, 2006 | 13.48 | 13.52 | 13.48 | 13.52 | 47,312 | +0.10(+0.75%) |
Sep 07, 2006 | 13.37 | 13.42 | 13.36 | 13.42 | 43,822 | +0.03(+0.25%) |
Sep 06, 2006 | 13.41 | 13.42 | 13.38 | 13.39 | 281,162 | -0.06(-0.46%) |
Sep 05, 2006 | 13.47 | 13.48 | 13.44 | 13.45 | 323,822 | -0.02(-0.15%) |
Sep 01, 2006 | 13.47 | 13.51 | 13.47 | 13.47 | 144,265 | +0.01(+0.04%) |
Aug 31, 2006 | 13.41 | 13.46 | 13.41 | 13.46 | 1,239,055 | +0.10(+0.75%) |
Aug 30, 2006 | 13.37 | 13.38 | 13.35 | 13.36 | 157,063 | +0.06(+0.43%) |
Aug 29, 2006 | 13.25 | 13.32 | 13.25 | 13.31 | 82,603 | +0.02(+0.12%) |
Aug 28, 2006 | 13.25 | 13.33 | 13.25 | 13.29 | 729,472 | +0.12(+0.92%) |
Aug 25, 2006 | 13.20 | 13.21 | 13.14 | 13.17 | 154,348 | -0.03(-0.25%) |
Aug 24, 2006 | 13.22 | 13.22 | 13.19 | 13.20 | 54,681 | +0.04(+0.31%) |
Aug 23, 2006 | 13.15 | 13.17 | 13.12 | 13.16 | 244,320 | +0.00(+0.02%) |
Aug 22, 2006 | 13.21 | 13.21 | 13.15 | 13.16 | 611,577 | -0.08(-0.60%) |
Aug 21, 2006 | 13.27 | 13.27 | 13.24 | 13.24 | 402,159 | -0.03(-0.25%) |
Aug 18, 2006 | 13.23 | 13.29 | 13.23 | 13.27 | 59,335 | +0.02(+0.16%) |
Aug 17, 2006 | 13.15 | 13.27 | 13.15 | 13.25 | 46,537 | +0.10(+0.73%) |
Aug 16, 2006 | 13.15 | 13.16 | 13.13 | 13.16 | 13,961 | +0.06(+0.49%) |
Aug 15, 2006 | 13.06 | 13.09 | 13.03 | 13.09 | 30,637 | +0.16(+1.26%) |
Aug 14, 2006 | 12.95 | 13.02 | 12.93 | 12.93 | 625,538 | +0.08(+0.60%) |
Aug 11, 2006 | 12.85 | 12.88 | 12.82 | 12.85 | 739,167 | +0.01(+0.04%) |
Aug 10, 2006 | 12.73 | 12.86 | 12.73 | 12.85 | 232,686 | +0.13(+1.05%) |
Aug 09, 2006 | 12.85 | 12.85 | 12.71 | 12.71 | 359,500 | -0.10(-0.80%) |
Aug 08, 2006 | 12.90 | 12.92 | 12.81 | 12.82 | 660,441 | -0.04(-0.30%) |
Aug 07, 2006 | 12.82 | 12.88 | 12.82 | 12.85 | 1,813,791 | -0.02(-0.18%) |
Aug 04, 2006 | 13.05 | 13.12 | 12.86 | 12.88 | 1,127,753 | -0.12(-0.93%) |
Aug 03, 2006 | 12.94 | 13.00 | 12.94 | 13.00 | 350,193 | -0.07(-0.51%) |
Aug 02, 2006 | 13.06 | 13.11 | 13.04 | 13.07 | 9,695 | +0.00(+0.00%) |
Aug 01, 2006 | 13.07 | 13.07 | 13.07 | 13.07 | 15,900 | -0.11(-0.86%) |
Jul 31, 2006 | 13.18 | 13.18 | 13.18 | 13.18 | 155,124 | -0.02(-0.16%) |
Jul 28, 2006 | 13.20 | 13.20 | 13.20 | 13.20 | 77,562 | +0.05(+0.37%) |
Jul 27, 2006 | 13.18 | 13.22 | 13.15 | 13.15 | 332,741 | -0.15(-1.16%) |
Jul 26, 2006 | 13.23 | 13.31 | 13.20 | 13.31 | 15,900 | +0.07(+0.57%) |
Jul 25, 2006 | 13.15 | 13.23 | 13.15 | 13.23 | 167,534 | +0.04(+0.27%) |
Jul 24, 2006 | 13.11 | 13.19 | 13.11 | 13.19 | 369,583 | +0.13(+1.01%) |
Jul 21, 2006 | 13.09 | 13.09 | 13.03 | 13.06 | 962,546 | -0.08(-0.61%) |
Jul 20, 2006 | 13.19 | 13.20 | 13.14 | 13.14 | 195,456 | +0.05(+0.41%) |
Jul 19, 2006 | 13.08 | 13.09 | 13.08 | 13.09 | 775 | +0.26(+1.99%) |
Jul 18, 2006 | 12.84 | 12.84 | 12.78 | 12.83 | 170,248 | -0.05(-0.40%) |
Jul 17, 2006 | 12.88 | 12.91 | 12.87 | 12.89 | 315,677 | +0.01(+0.10%) |
Jul 14, 2006 | 12.89 | 12.89 | 12.81 | 12.87 | 1,551 | -0.08(-0.62%) |
Jul 13, 2006 | 13.00 | 13.00 | 12.95 | 12.95 | 28,310 | -0.13(-1.02%) |
Jul 12, 2006 | 13.18 | 13.18 | 13.09 | 13.09 | 682,159 | -0.01(-0.08%) |
Jul 11, 2006 | 13.10 | 13.10 | 13.10 | 13.10 | 387 | -0.12(-0.94%) |
Jul 10, 2006 | 13.20 | 13.22 | 13.20 | 13.22 | 5,817 | +0.07(+0.51%) |
Jul 07, 2006 | 13.18 | 13.18 | 13.15 | 13.15 | 12,409 | -0.03(-0.24%) |
Jul 06, 2006 | 13.18 | 13.18 | 13.18 | 13.18 | 1,551 | +0.00(+0.00%) |
Jul 05, 2006 | 13.29 | 13.29 | 13.15 | 13.18 | 178,005 | -0.05(-0.39%) |