Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 13.45 | 13.47 | 13.41 | 13.46 | 36,804 | -0.02(-0.14%) |
Sep 28, 2006 | 13.46 | 13.48 | 13.43 | 13.47 | 47,135 | +0.06(+0.48%) |
Sep 27, 2006 | 13.36 | 13.41 | 13.34 | 13.41 | 13,559 | +0.05(+0.38%) |
Sep 26, 2006 | 13.44 | 13.45 | 13.33 | 13.36 | 32,284 | -0.08(-0.62%) |
Sep 25, 2006 | 13.36 | 13.46 | 13.34 | 13.44 | 26,473 | +0.13(+0.98%) |
Sep 22, 2006 | 13.43 | 13.45 | 13.31 | 13.31 | 37,019 | -0.20(-1.44%) |
Sep 21, 2006 | 13.46 | 13.51 | 13.38 | 13.51 | 33,145 | +0.08(+0.62%) |
Sep 20, 2006 | 13.31 | 13.42 | 13.31 | 13.42 | 34,651 | +0.18(+1.37%) |
Sep 19, 2006 | 13.34 | 13.34 | 13.24 | 13.24 | 33,360 | -0.10(-0.77%) |
Sep 18, 2006 | 13.31 | 13.34 | 13.30 | 13.34 | 64,568 | +0.07(+0.53%) |
Sep 15, 2006 | 13.22 | 13.27 | 13.13 | 13.27 | 17,864 | +0.14(+1.05%) |
Sep 14, 2006 | 13.10 | 13.23 | 13.10 | 13.14 | 26,903 | +0.03(+0.26%) |
Sep 13, 2006 | 13.03 | 13.11 | 13.03 | 13.10 | 35,943 | +0.10(+0.75%) |
Sep 12, 2006 | 13.00 | 13.00 | 12.96 | 13.00 | 20,877 | +0.00(+0.04%) |
Sep 11, 2006 | 13.02 | 13.02 | 13.00 | 13.00 | 20,016 | -0.06(-0.50%) |
Sep 08, 2006 | 12.92 | 13.08 | 12.92 | 13.07 | 15,281 | +0.19(+1.44%) |
Sep 07, 2006 | 12.99 | 12.99 | 12.81 | 12.88 | 10,761 | -0.11(-0.82%) |
Sep 06, 2006 | 12.92 | 12.99 | 12.79 | 12.99 | 11,837 | +0.07(+0.54%) |
Sep 05, 2006 | 12.71 | 12.92 | 12.71 | 12.92 | 10,331 | +0.28(+2.21%) |
Sep 01, 2006 | 12.68 | 12.73 | 12.60 | 12.64 | 15,281 | -0.06(-0.51%) |
Aug 31, 2006 | 12.71 | 12.75 | 12.60 | 12.70 | 6,887 | +0.02(+0.18%) |
Aug 30, 2006 | 12.59 | 12.68 | 12.59 | 12.68 | 6,026 | +0.15(+1.22%) |
Aug 29, 2006 | 12.54 | 12.59 | 12.53 | 12.53 | 7,102 | -0.20(-1.53%) |
Aug 28, 2006 | 12.78 | 12.78 | 12.72 | 12.72 | 6,241 | -0.05(-0.36%) |
Aug 25, 2006 | 12.64 | 12.78 | 12.63 | 12.77 | 10,331 | +0.14(+1.10%) |
Aug 24, 2006 | 12.56 | 12.63 | 12.56 | 12.63 | 4,304 | +0.07(+0.55%) |
Aug 23, 2006 | 12.57 | 12.61 | 12.56 | 12.56 | 3,658 | -0.03(-0.26%) |
Aug 22, 2006 | 12.45 | 12.66 | 12.45 | 12.59 | 17,864 | +0.18(+1.46%) |
Aug 21, 2006 | 12.31 | 12.61 | 12.31 | 12.41 | 16,142 | +0.05(+0.41%) |
Aug 18, 2006 | 12.22 | 12.50 | 12.22 | 12.36 | 30,562 | +0.17(+1.37%) |
Aug 17, 2006 | 12.34 | 12.41 | 12.19 | 12.19 | 18,509 | -0.20(-1.58%) |
Aug 16, 2006 | 12.36 | 12.45 | 12.31 | 12.39 | 14,635 | +0.07(+0.60%) |
Aug 15, 2006 | 12.22 | 12.31 | 12.22 | 12.31 | 13,989 | +0.05(+0.38%) |
Aug 14, 2006 | 12.31 | 12.52 | 12.27 | 12.27 | 16,357 | -0.01(-0.08%) |
Aug 11, 2006 | 12.41 | 12.41 | 12.27 | 12.28 | 7,102 | -0.18(-1.42%) |
Aug 10, 2006 | 12.54 | 12.54 | 12.18 | 12.45 | 23,675 | -0.08(-0.67%) |
Aug 09, 2006 | 12.36 | 12.75 | 12.36 | 12.54 | 46,489 | +0.25(+2.04%) |
Aug 08, 2006 | 12.13 | 12.31 | 12.13 | 12.28 | 16,787 | +0.23(+1.89%) |
Aug 07, 2006 | 12.15 | 12.15 | 12.05 | 12.06 | 9,470 | +0.00(+0.04%) |
Aug 04, 2006 | 12.01 | 12.13 | 12.01 | 12.05 | 25,181 | +0.18(+1.49%) |
Aug 03, 2006 | 11.94 | 11.94 | 11.86 | 11.88 | 3,874 | +0.01(+0.08%) |
Aug 02, 2006 | 11.86 | 11.90 | 11.78 | 11.87 | 12,268 | +0.04(+0.35%) |
Aug 01, 2006 | 11.75 | 11.82 | 11.71 | 11.82 | 7,963 | +0.05(+0.39%) |
Jul 31, 2006 | 11.71 | 11.80 | 11.71 | 11.78 | 7,317 | -0.02(-0.20%) |
Jul 28, 2006 | 11.69 | 11.87 | 11.69 | 11.80 | 9,039 | +0.19(+1.60%) |
Jul 27, 2006 | 11.51 | 11.71 | 11.51 | 11.62 | 6,241 | +0.10(+0.89%) |
Jul 26, 2006 | 11.53 | 11.57 | 11.51 | 11.51 | 1,937 | -0.01(-0.12%) |
Jul 25, 2006 | 11.48 | 11.53 | 11.41 | 11.53 | 8,609 | -0.02(-0.16%) |
Jul 24, 2006 | 11.47 | 11.55 | 11.47 | 11.55 | 9,470 | +0.05(+0.46%) |
Jul 21, 2006 | 11.50 | 11.50 | 11.44 | 11.49 | 15,926 | -0.16(-1.34%) |
Jul 20, 2006 | 11.48 | 11.65 | 11.48 | 11.65 | 7,317 | +0.17(+1.50%) |
Jul 19, 2006 | 11.43 | 11.48 | 11.29 | 11.48 | 7,748 | +0.10(+0.86%) |
Jul 18, 2006 | 11.43 | 11.50 | 11.38 | 11.38 | 4,735 | -0.00(-0.04%) |
Jul 17, 2006 | 11.57 | 11.57 | 11.31 | 11.38 | 9,470 | -0.24(-2.08%) |
Jul 14, 2006 | 11.71 | 11.71 | 11.59 | 11.62 | 21,092 | -0.08(-0.71%) |
Jul 13, 2006 | 11.77 | 11.79 | 11.71 | 11.71 | 30,347 | -0.17(-1.45%) |
Jul 12, 2006 | 11.85 | 11.93 | 11.81 | 11.88 | 27,979 | -0.02(-0.19%) |
Jul 11, 2006 | 11.88 | 11.90 | 11.85 | 11.90 | 7,102 | -0.03(-0.23%) |
Jul 10, 2006 | 11.75 | 11.98 | 11.75 | 11.93 | 20,662 | +0.32(+2.76%) |
Jul 07, 2006 | 11.48 | 11.62 | 11.48 | 11.61 | 3,658 | +0.09(+0.77%) |
Jul 06, 2006 | 11.44 | 11.52 | 11.39 | 11.52 | 10,115 | +0.08(+0.73%) |
Jul 05, 2006 | 11.52 | 11.52 | 11.40 | 11.44 | 5,595 | -0.08(-0.73%) |