Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 13.43 | 13.66 | 13.32 | 13.38 | 166,971 | -0.13(-0.96%) |
Sep 28, 2006 | 13.35 | 13.78 | 13.20 | 13.51 | 199,388 | +0.06(+0.45%) |
Sep 27, 2006 | 14.00 | 14.00 | 13.35 | 13.45 | 219,844 | -0.39(-2.82%) |
Sep 26, 2006 | 14.10 | 14.18 | 13.66 | 13.84 | 179,345 | -0.19(-1.35%) |
Sep 25, 2006 | 14.37 | 14.38 | 14.01 | 14.03 | 149,909 | -0.38(-2.64%) |
Sep 22, 2006 | 14.58 | 14.69 | 14.11 | 14.41 | 98,972 | -0.09(-0.62%) |
Sep 21, 2006 | 14.50 | 14.84 | 14.30 | 14.50 | 370,433 | +0.39(+2.76%) |
Sep 20, 2006 | 14.49 | 14.52 | 14.08 | 14.11 | 193,311 | -0.24(-1.67%) |
Sep 19, 2006 | 14.71 | 14.76 | 14.27 | 14.35 | 102,788 | -0.42(-2.84%) |
Sep 18, 2006 | 15.14 | 15.14 | 14.57 | 14.77 | 129,942 | -0.12(-0.81%) |
Sep 15, 2006 | 14.40 | 15.05 | 14.40 | 14.89 | 334,716 | +0.56(+3.91%) |
Sep 14, 2006 | 14.40 | 14.40 | 14.09 | 14.33 | 104,927 | +0.03(+0.21%) |
Sep 13, 2006 | 14.49 | 14.61 | 14.27 | 14.30 | 175,084 | -0.09(-0.63%) |
Sep 12, 2006 | 14.23 | 14.62 | 14.17 | 14.39 | 178,991 | +0.22(+1.55%) |
Sep 11, 2006 | 14.10 | 14.25 | 14.10 | 14.17 | 164,427 | -0.06(-0.42%) |
Sep 08, 2006 | 14.25 | 14.52 | 14.12 | 14.23 | 142,551 | -0.05(-0.35%) |
Sep 07, 2006 | 14.42 | 14.50 | 14.25 | 14.28 | 156,300 | -0.12(-0.83%) |
Sep 06, 2006 | 14.65 | 14.91 | 14.30 | 14.40 | 202,574 | -0.40(-2.70%) |
Sep 05, 2006 | 14.93 | 14.95 | 14.66 | 14.80 | 159,247 | +0.05(+0.34%) |
Sep 01, 2006 | 14.66 | 14.81 | 14.55 | 14.75 | 98,013 | +0.04(+0.27%) |
Aug 31, 2006 | 14.98 | 14.98 | 14.60 | 14.71 | 126,462 | -0.09(-0.61%) |
Aug 30, 2006 | 15.10 | 15.10 | 14.52 | 14.80 | 204,946 | -0.22(-1.46%) |
Aug 29, 2006 | 15.31 | 15.47 | 14.95 | 15.02 | 121,157 | -0.12(-0.79%) |
Aug 28, 2006 | 15.04 | 15.67 | 15.04 | 15.14 | 84,285 | +0.10(+0.66%) |
Aug 25, 2006 | 15.29 | 15.32 | 15.01 | 15.04 | 51,098 | -0.25(-1.64%) |
Aug 24, 2006 | 15.80 | 15.80 | 15.01 | 15.29 | 131,617 | -0.30(-1.92%) |
Aug 23, 2006 | 15.49 | 15.78 | 14.94 | 15.59 | 171,888 | +0.19(+1.23%) |
Aug 22, 2006 | 14.59 | 15.48 | 14.55 | 15.40 | 148,009 | +0.81(+5.55%) |
Aug 21, 2006 | 14.40 | 14.80 | 14.40 | 14.59 | 98,304 | +0.07(+0.48%) |
Aug 18, 2006 | 14.70 | 14.73 | 14.40 | 14.52 | 72,602 | -0.11(-0.75%) |
Aug 17, 2006 | 14.54 | 14.64 | 14.27 | 14.63 | 112,862 | +0.18(+1.25%) |
Aug 16, 2006 | 14.49 | 14.50 | 13.81 | 14.45 | 150,840 | +0.21(+1.47%) |
Aug 15, 2006 | 13.90 | 14.39 | 13.90 | 14.24 | 149,831 | +0.39(+2.82%) |
Aug 14, 2006 | 14.48 | 14.49 | 13.75 | 13.85 | 237,807 | -0.53(-3.69%) |
Aug 11, 2006 | 14.05 | 14.74 | 13.66 | 14.38 | 262,927 | +0.27(+1.91%) |
Aug 10, 2006 | 14.66 | 14.66 | 13.56 | 14.11 | 353,257 | -0.50(-3.42%) |
Aug 09, 2006 | 15.70 | 15.99 | 14.15 | 14.61 | 914,719 | -0.94(-6.05%) |
Aug 08, 2006 | 16.81 | 17.20 | 15.28 | 15.55 | 1,390,705 | -5.44(-25.92%) |
Aug 07, 2006 | 21.00 | 21.78 | 20.54 | 20.99 | 545,800 | +0.24(+1.16%) |
Aug 04, 2006 | 20.18 | 21.46 | 20.02 | 20.75 | 146,978 | +0.27(+1.32%) |
Aug 03, 2006 | 20.70 | 20.86 | 20.25 | 20.48 | 96,435 | -0.16(-0.78%) |
Aug 02, 2006 | 20.18 | 20.95 | 20.08 | 20.64 | 74,650 | +0.41(+2.03%) |
Aug 01, 2006 | 21.29 | 21.29 | 20.16 | 20.23 | 144,649 | -0.63(-3.02%) |
Jul 31, 2006 | 20.93 | 21.91 | 20.66 | 20.86 | 272,475 | +0.96(+4.82%) |
Jul 28, 2006 | 19.80 | 20.44 | 19.80 | 19.90 | 159,747 | +0.24(+1.22%) |
Jul 27, 2006 | 20.22 | 20.37 | 19.44 | 19.66 | 109,666 | -0.63(-3.10%) |
Jul 26, 2006 | 20.36 | 20.76 | 20.00 | 20.29 | 108,489 | -0.36(-1.74%) |
Jul 25, 2006 | 20.66 | 21.16 | 20.11 | 20.65 | 89,466 | -0.25(-1.20%) |
Jul 24, 2006 | 19.80 | 20.90 | 19.62 | 20.90 | 95,075 | +1.26(+6.42%) |
Jul 21, 2006 | 19.80 | 20.08 | 19.32 | 19.64 | 69,371 | -0.26(-1.31%) |
Jul 20, 2006 | 21.30 | 21.30 | 19.86 | 19.90 | 121,810 | -1.25(-5.91%) |
Jul 19, 2006 | 19.70 | 21.40 | 19.69 | 21.15 | 170,858 | +1.69(+8.68%) |
Jul 18, 2006 | 19.20 | 19.85 | 19.20 | 19.46 | 142,462 | +0.36(+1.88%) |
Jul 17, 2006 | 19.12 | 20.07 | 19.10 | 19.10 | 124,944 | -0.20(-1.04%) |
Jul 14, 2006 | 19.11 | 19.57 | 19.05 | 19.30 | 158,112 | -0.10(-0.52%) |
Jul 13, 2006 | 20.16 | 20.16 | 19.10 | 19.40 | 203,836 | -1.02(-5.00%) |
Jul 12, 2006 | 19.98 | 20.94 | 19.98 | 20.42 | 117,211 | +0.52(+2.61%) |
Jul 11, 2006 | 19.38 | 20.35 | 19.38 | 19.90 | 133,169 | +0.12(+0.61%) |
Jul 10, 2006 | 21.12 | 21.61 | 19.25 | 19.78 | 262,006 | -1.32(-6.26%) |
Jul 07, 2006 | 23.50 | 23.55 | 20.92 | 21.10 | 294,890 | -2.33(-9.94%) |
Jul 06, 2006 | 22.00 | 23.79 | 22.00 | 23.43 | 284,480 | +1.10(+4.93%) |
Jul 05, 2006 | 21.95 | 22.39 | 21.50 | 22.33 | 205,557 | +0.38(+1.73%) |