Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 15.11 | 15.15 | 14.90 | 14.91 | 647,232 | -0.17(-1.13%) |
Sep 28, 2006 | 15.07 | 15.22 | 14.95 | 15.08 | 602,186 | +0.04(+0.30%) |
Sep 27, 2006 | 14.91 | 15.23 | 14.91 | 15.03 | 694,259 | +0.08(+0.57%) |
Sep 26, 2006 | 14.92 | 15.08 | 14.83 | 14.95 | 617,037 | -0.05(-0.32%) |
Sep 25, 2006 | 14.85 | 15.08 | 14.73 | 15.00 | 807,865 | +0.18(+1.20%) |
Sep 22, 2006 | 14.99 | 15.01 | 14.77 | 14.82 | 517,786 | -0.17(-1.13%) |
Sep 21, 2006 | 15.14 | 15.27 | 14.94 | 14.99 | 455,414 | -0.11(-0.70%) |
Sep 20, 2006 | 15.34 | 15.36 | 15.01 | 15.09 | 880,880 | -0.27(-1.74%) |
Sep 19, 2006 | 15.23 | 15.41 | 15.11 | 15.36 | 1,011,316 | +0.14(+0.93%) |
Sep 18, 2006 | 15.35 | 15.37 | 15.13 | 15.22 | 1,087,054 | -0.05(-0.32%) |
Sep 15, 2006 | 15.32 | 15.40 | 15.19 | 15.27 | 1,282,338 | +0.00(+0.03%) |
Sep 14, 2006 | 15.30 | 15.37 | 15.20 | 15.26 | 778,659 | -0.08(-0.53%) |
Sep 13, 2006 | 15.22 | 15.36 | 15.17 | 15.35 | 1,013,297 | +0.13(+0.88%) |
Sep 12, 2006 | 15.11 | 15.21 | 14.96 | 15.21 | 1,149,178 | +0.06(+0.40%) |
Sep 11, 2006 | 15.44 | 15.44 | 15.11 | 15.15 | 1,190,512 | -0.36(-2.29%) |
Sep 08, 2006 | 15.14 | 15.67 | 15.09 | 15.51 | 1,273,922 | +0.36(+2.40%) |
Sep 07, 2006 | 15.15 | 15.35 | 15.06 | 15.14 | 2,040,454 | -0.35(-2.24%) |
Sep 06, 2006 | 14.14 | 15.74 | 14.02 | 15.49 | 5,722,133 | +2.13(+15.97%) |
Sep 05, 2006 | 13.46 | 13.58 | 13.34 | 13.36 | 936,322 | -0.16(-1.20%) |
Sep 01, 2006 | 13.47 | 13.58 | 13.41 | 13.52 | 384,379 | +0.03(+0.24%) |
Aug 31, 2006 | 13.49 | 13.58 | 13.23 | 13.49 | 810,835 | -0.16(-1.18%) |
Aug 30, 2006 | 13.71 | 13.73 | 13.60 | 13.65 | 252,457 | -0.04(-0.32%) |
Aug 29, 2006 | 13.66 | 13.73 | 13.59 | 13.69 | 382,647 | +0.00(+0.03%) |
Aug 28, 2006 | 13.39 | 13.72 | 13.39 | 13.69 | 365,074 | +0.29(+2.20%) |
Aug 25, 2006 | 13.37 | 13.45 | 13.29 | 13.39 | 339,333 | +0.03(+0.21%) |
Aug 24, 2006 | 13.35 | 13.47 | 13.28 | 13.37 | 396,012 | +0.10(+0.76%) |
Aug 23, 2006 | 13.37 | 13.43 | 13.19 | 13.26 | 276,713 | -0.10(-0.76%) |
Aug 22, 2006 | 13.34 | 13.42 | 13.29 | 13.37 | 169,542 | -0.03(-0.21%) |
Aug 21, 2006 | 13.51 | 13.53 | 13.33 | 13.39 | 267,308 | -0.18(-1.31%) |
Aug 18, 2006 | 13.58 | 13.60 | 13.41 | 13.57 | 319,285 | -0.03(-0.21%) |
Aug 17, 2006 | 13.49 | 13.65 | 13.45 | 13.60 | 348,491 | +0.08(+0.63%) |
Aug 16, 2006 | 13.28 | 13.52 | 13.17 | 13.51 | 298,989 | +0.29(+2.23%) |
Aug 15, 2006 | 13.12 | 13.25 | 13.05 | 13.22 | 409,872 | +0.20(+1.52%) |
Aug 14, 2006 | 13.07 | 13.26 | 13.00 | 13.02 | 161,127 | +0.01(+0.09%) |
Aug 11, 2006 | 13.05 | 13.05 | 12.89 | 13.01 | 241,567 | -0.09(-0.71%) |
Aug 10, 2006 | 12.89 | 13.11 | 12.86 | 13.10 | 260,130 | +0.17(+1.34%) |
Aug 09, 2006 | 13.29 | 13.36 | 12.90 | 12.93 | 313,839 | -0.27(-2.02%) |
Aug 08, 2006 | 13.32 | 13.41 | 13.16 | 13.20 | 195,531 | -0.11(-0.85%) |
Aug 07, 2006 | 13.25 | 13.35 | 13.14 | 13.31 | 184,640 | +0.04(+0.27%) |
Aug 04, 2006 | 13.47 | 13.54 | 13.15 | 13.27 | 358,886 | -0.09(-0.70%) |
Aug 03, 2006 | 13.24 | 13.43 | 13.14 | 13.37 | 241,320 | +0.07(+0.52%) |
Aug 02, 2006 | 13.10 | 13.36 | 13.10 | 13.30 | 320,522 | +0.21(+1.60%) |
Aug 01, 2006 | 13.20 | 13.22 | 13.03 | 13.09 | 438,336 | -0.20(-1.52%) |
Jul 31, 2006 | 13.13 | 13.32 | 13.07 | 13.29 | 476,700 | +0.13(+0.98%) |
Jul 28, 2006 | 12.96 | 13.17 | 12.96 | 13.16 | 318,790 | +0.23(+1.81%) |
Jul 27, 2006 | 12.97 | 13.12 | 12.85 | 12.92 | 476,947 | -0.06(-0.50%) |
Jul 26, 2006 | 13.01 | 13.06 | 12.86 | 12.99 | 381,409 | -0.05(-0.37%) |
Jul 25, 2006 | 12.76 | 13.09 | 12.69 | 13.04 | 558,625 | +0.25(+1.96%) |
Jul 24, 2006 | 12.65 | 12.86 | 12.69 | 12.79 | 631,144 | +0.14(+1.09%) |
Jul 21, 2006 | 12.84 | 12.82 | 12.61 | 12.65 | 507,391 | -0.19(-1.51%) |
Jul 20, 2006 | 13.09 | 13.15 | 12.84 | 12.84 | 420,763 | -0.27(-2.06%) |
Jul 19, 2006 | 12.84 | 13.17 | 12.84 | 13.11 | 346,015 | +0.27(+2.14%) |
Jul 18, 2006 | 12.75 | 12.90 | 12.73 | 12.84 | 504,420 | +0.06(+0.44%) |
Jul 17, 2006 | 12.80 | 12.93 | 12.74 | 12.78 | 392,547 | -0.06(-0.44%) |
Jul 14, 2006 | 13.05 | 13.10 | 12.80 | 12.84 | 606,146 | -0.23(-1.76%) |
Jul 13, 2006 | 13.03 | 13.19 | 12.97 | 13.07 | 523,231 | -0.04(-0.28%) |
Jul 12, 2006 | 13.32 | 13.33 | 13.10 | 13.11 | 464,077 | -0.22(-1.64%) |
Jul 11, 2006 | 13.32 | 13.35 | 13.07 | 13.32 | 562,090 | -0.05(-0.39%) |
Jul 10, 2006 | 13.27 | 13.47 | 13.24 | 13.38 | 297,751 | +0.11(+0.79%) |
Jul 07, 2006 | 13.44 | 13.51 | 13.24 | 13.27 | 397,250 | -0.20(-1.50%) |
Jul 06, 2006 | 13.39 | 13.60 | 13.38 | 13.47 | 741,038 | +0.06(+0.45%) |
Jul 05, 2006 | 13.64 | 13.64 | 13.36 | 13.41 | 556,892 | -0.26(-1.92%) |