Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 15.12 | 15.12 | 14.80 | 14.92 | 53,448 | -0.17(-1.13%) |
Sep 28, 2006 | 15.18 | 15.20 | 15.08 | 15.09 | 25,332 | -0.10(-0.66%) |
Sep 27, 2006 | 15.38 | 15.38 | 15.15 | 15.19 | 33,977 | -0.20(-1.30%) |
Sep 26, 2006 | 15.34 | 15.50 | 15.17 | 15.39 | 30,052 | +0.19(+1.25%) |
Sep 25, 2006 | 15.48 | 15.50 | 15.20 | 15.20 | 21,495 | -0.30(-1.94%) |
Sep 22, 2006 | 15.50 | 15.51 | 15.41 | 15.50 | 23,255 | +0.05(+0.32%) |
Sep 21, 2006 | 15.30 | 15.55 | 15.30 | 15.45 | 24,089 | +0.05(+0.32%) |
Sep 20, 2006 | 15.44 | 15.50 | 15.34 | 15.40 | 9,890 | +0.05(+0.33%) |
Sep 19, 2006 | 15.35 | 15.35 | 15.35 | 15.35 | 0 | +0.00(+0.00%) |
Sep 18, 2006 | 15.30 | 15.35 | 15.30 | 15.35 | 33,471 | +0.03(+0.20%) |
Sep 15, 2006 | 15.10 | 15.32 | 15.10 | 15.32 | 25,499 | +0.26(+1.73%) |
Sep 14, 2006 | 15.05 | 15.06 | 14.98 | 15.06 | 27,954 | -0.07(-0.46%) |
Sep 13, 2006 | 14.96 | 15.25 | 14.89 | 15.13 | 26,305 | +0.13(+0.87%) |
Sep 12, 2006 | 14.81 | 15.01 | 14.81 | 15.00 | 58,505 | +0.00(+0.00%) |
Sep 11, 2006 | 14.98 | 15.10 | 14.97 | 15.00 | 35,088 | +0.01(+0.07%) |
Sep 08, 2006 | 14.84 | 15.00 | 14.82 | 14.99 | 18,691 | +0.17(+1.15%) |
Sep 07, 2006 | 14.67 | 14.82 | 14.67 | 14.82 | 17,000 | +0.11(+0.75%) |
Sep 06, 2006 | 14.76 | 14.79 | 14.71 | 14.71 | 33,290 | -0.06(-0.41%) |
Sep 05, 2006 | 14.50 | 14.77 | 14.47 | 14.77 | 25,948 | +0.34(+2.36%) |
Sep 01, 2006 | 14.21 | 14.49 | 14.20 | 14.43 | 92,584 | +0.28(+1.98%) |
Aug 31, 2006 | 14.13 | 14.25 | 14.13 | 14.15 | 4,572 | +0.05(+0.35%) |
Aug 30, 2006 | 13.84 | 14.20 | 13.84 | 14.10 | 8,906 | -0.10(-0.70%) |
Aug 29, 2006 | 14.33 | 14.33 | 14.18 | 14.20 | 22,308 | -0.10(-0.70%) |
Aug 28, 2006 | 13.99 | 14.30 | 13.99 | 14.30 | 13,391 | +0.36(+2.58%) |
Aug 25, 2006 | 13.96 | 14.00 | 13.87 | 13.94 | 22,300 | -0.05(-0.36%) |
Aug 24, 2006 | 13.86 | 14.00 | 13.86 | 13.99 | 11,414 | +0.12(+0.87%) |
Aug 23, 2006 | 13.80 | 14.00 | 13.77 | 13.87 | 11,832 | +0.04(+0.29%) |
Aug 22, 2006 | 13.64 | 14.10 | 13.64 | 13.83 | 35,433 | +0.18(+1.32%) |
Aug 21, 2006 | 13.57 | 13.80 | 13.45 | 13.65 | 12,400 | -0.09(-0.66%) |
Aug 18, 2006 | 13.14 | 13.74 | 13.14 | 13.74 | 15,900 | +0.50(+3.78%) |
Aug 17, 2006 | 13.12 | 13.24 | 13.09 | 13.24 | 9,878 | +0.13(+0.99%) |
Aug 16, 2006 | 13.04 | 13.15 | 13.00 | 13.11 | 5,000 | -0.10(-0.76%) |
Aug 15, 2006 | 12.98 | 13.24 | 12.98 | 13.21 | 10,700 | +0.20(+1.54%) |
Aug 14, 2006 | 13.09 | 13.09 | 12.76 | 13.01 | 13,426 | +0.01(+0.08%) |
Aug 11, 2006 | 12.87 | 13.01 | 12.80 | 13.00 | 24,705 | -0.21(-1.59%) |
Aug 10, 2006 | 12.65 | 13.26 | 12.59 | 13.21 | 35,143 | +0.18(+1.38%) |
Aug 09, 2006 | 12.72 | 13.18 | 12.63 | 13.03 | 18,876 | +0.03(+0.23%) |
Aug 08, 2006 | 13.06 | 13.25 | 12.76 | 13.00 | 54,390 | -0.17(-1.29%) |
Aug 07, 2006 | 13.13 | 13.31 | 12.83 | 13.17 | 33,503 | -0.12(-0.90%) |
Aug 04, 2006 | 12.59 | 13.60 | 12.51 | 13.29 | 60,445 | +0.44(+3.42%) |
Aug 03, 2006 | 12.83 | 13.17 | 12.79 | 12.85 | 63,005 | -0.11(-0.85%) |
Aug 02, 2006 | 11.60 | 13.52 | 11.60 | 12.96 | 67,057 | +1.26(+10.77%) |
Aug 01, 2006 | 11.50 | 12.07 | 11.50 | 11.70 | 82,440 | -0.02(-0.17%) |
Jul 31, 2006 | 11.36 | 12.11 | 11.30 | 11.72 | 17,292 | +0.27(+2.36%) |
Jul 28, 2006 | 11.10 | 11.45 | 11.06 | 11.45 | 29,823 | +0.38(+3.43%) |
Jul 27, 2006 | 11.32 | 11.35 | 11.04 | 11.07 | 53,581 | -0.15(-1.34%) |
Jul 26, 2006 | 11.08 | 11.34 | 11.06 | 11.22 | 33,788 | +0.07(+0.63%) |
Jul 25, 2006 | 11.04 | 11.21 | 11.04 | 11.15 | 36,493 | +0.09(+0.81%) |
Jul 24, 2006 | 11.06 | 11.17 | 11.03 | 11.06 | 35,857 | +0.00(+0.00%) |
Jul 21, 2006 | 10.93 | 11.09 | 10.93 | 11.06 | 45,307 | +0.02(+0.18%) |
Jul 20, 2006 | 10.75 | 11.17 | 10.75 | 11.04 | 120,370 | +0.18(+1.66%) |
Jul 19, 2006 | 11.05 | 11.09 | 10.86 | 10.86 | 25,275 | -0.23(-2.07%) |
Jul 18, 2006 | 11.50 | 11.52 | 11.07 | 11.09 | 21,206 | -0.34(-2.97%) |
Jul 17, 2006 | 11.69 | 11.69 | 11.14 | 11.43 | 67,256 | -0.23(-1.97%) |
Jul 14, 2006 | 11.91 | 11.95 | 11.52 | 11.66 | 12,687 | -0.29(-2.43%) |
Jul 13, 2006 | 12.36 | 12.36 | 11.78 | 11.95 | 23,974 | -0.41(-3.32%) |
Jul 12, 2006 | 12.34 | 12.42 | 12.34 | 12.36 | 11,900 | -0.07(-0.56%) |
Jul 11, 2006 | 12.52 | 12.52 | 12.43 | 12.43 | 21,708 | -0.03(-0.24%) |
Jul 10, 2006 | 12.59 | 12.59 | 12.44 | 12.46 | 23,980 | -0.04(-0.32%) |
Jul 07, 2006 | 12.47 | 12.55 | 12.47 | 12.50 | 29,012 | -0.05(-0.40%) |
Jul 06, 2006 | 12.54 | 12.57 | 12.52 | 12.55 | 34,885 | -0.02(-0.16%) |
Jul 05, 2006 | 12.52 | 12.60 | 12.50 | 12.57 | 60,220 | +0.13(+1.05%) |