Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 13.37 | 13.41 | 13.17 | 13.22 | 526,253 | -0.13(-1.00%) |
Sep 28, 2006 | 13.39 | 13.49 | 13.27 | 13.36 | 215,407 | -0.06(-0.46%) |
Sep 27, 2006 | 13.24 | 13.42 | 13.20 | 13.42 | 345,583 | +0.18(+1.35%) |
Sep 26, 2006 | 13.04 | 13.29 | 13.04 | 13.24 | 465,911 | -0.06(-0.42%) |
Sep 25, 2006 | 13.03 | 13.33 | 12.98 | 13.30 | 472,357 | +0.29(+2.23%) |
Sep 22, 2006 | 12.98 | 13.02 | 12.91 | 13.01 | 426,518 | +0.03(+0.21%) |
Sep 21, 2006 | 12.95 | 13.04 | 12.83 | 12.98 | 576,032 | +0.03(+0.22%) |
Sep 20, 2006 | 12.84 | 13.00 | 12.83 | 12.95 | 868,077 | +0.12(+0.96%) |
Sep 19, 2006 | 12.94 | 12.98 | 12.76 | 12.83 | 563,856 | -0.16(-1.20%) |
Sep 18, 2006 | 13.06 | 13.12 | 12.93 | 12.98 | 261,963 | -0.13(-1.02%) |
Sep 15, 2006 | 13.06 | 13.17 | 13.02 | 13.12 | 879,536 | +0.06(+0.47%) |
Sep 14, 2006 | 13.13 | 13.22 | 12.98 | 13.06 | 487,577 | -0.08(-0.64%) |
Sep 13, 2006 | 13.11 | 13.16 | 13.00 | 13.14 | 551,680 | -0.02(-0.13%) |
Sep 12, 2006 | 13.20 | 13.20 | 13.07 | 13.16 | 358,833 | -0.01(-0.09%) |
Sep 11, 2006 | 13.07 | 13.33 | 13.07 | 13.17 | 520,344 | -0.17(-1.30%) |
Sep 08, 2006 | 13.35 | 13.40 | 13.25 | 13.34 | 235,283 | +0.04(+0.29%) |
Sep 07, 2006 | 13.24 | 13.46 | 13.24 | 13.30 | 451,586 | +0.01(+0.08%) |
Sep 06, 2006 | 13.33 | 13.34 | 13.24 | 13.29 | 393,034 | -0.10(-0.75%) |
Sep 05, 2006 | 13.34 | 13.41 | 13.29 | 13.39 | 448,900 | +0.02(+0.12%) |
Sep 01, 2006 | 13.63 | 13.63 | 13.37 | 13.38 | 365,638 | -0.16(-1.20%) |
Aug 31, 2006 | 13.48 | 13.60 | 13.44 | 13.54 | 354,715 | +0.12(+0.87%) |
Aug 30, 2006 | 13.34 | 13.46 | 13.27 | 13.42 | 296,163 | +0.09(+0.67%) |
Aug 29, 2006 | 13.28 | 13.38 | 13.16 | 13.33 | 369,935 | +0.09(+0.67%) |
Aug 28, 2006 | 13.13 | 13.33 | 13.12 | 13.24 | 260,888 | +0.11(+0.81%) |
Aug 25, 2006 | 13.15 | 13.25 | 13.08 | 13.14 | 217,377 | -0.04(-0.30%) |
Aug 24, 2006 | 13.12 | 13.21 | 13.09 | 13.17 | 235,820 | +0.08(+0.64%) |
Aug 23, 2006 | 13.27 | 13.29 | 13.02 | 13.09 | 348,985 | -0.18(-1.35%) |
Aug 22, 2006 | 13.02 | 13.28 | 13.02 | 13.27 | 377,814 | +0.17(+1.28%) |
Aug 21, 2006 | 13.08 | 13.12 | 13.02 | 13.10 | 232,955 | +0.01(+0.08%) |
Aug 18, 2006 | 12.97 | 13.11 | 12.90 | 13.09 | 283,271 | +0.15(+1.17%) |
Aug 17, 2006 | 12.87 | 12.98 | 12.87 | 12.94 | 366,891 | -0.01(-0.04%) |
Aug 16, 2006 | 13.04 | 13.11 | 12.88 | 12.95 | 301,355 | -0.08(-0.64%) |
Aug 15, 2006 | 12.97 | 13.07 | 12.95 | 13.03 | 445,498 | +0.11(+0.86%) |
Aug 14, 2006 | 12.95 | 13.02 | 12.84 | 12.92 | 351,134 | +0.03(+0.26%) |
Aug 11, 2006 | 12.90 | 12.94 | 12.83 | 12.88 | 441,738 | -0.06(-0.43%) |
Aug 10, 2006 | 12.79 | 12.97 | 12.71 | 12.94 | 592,147 | +0.12(+0.96%) |
Aug 09, 2006 | 12.94 | 13.12 | 12.78 | 12.82 | 554,366 | -0.08(-0.65%) |
Aug 08, 2006 | 12.71 | 13.08 | 12.67 | 12.90 | 847,664 | +0.00(+0.00%) |
Aug 07, 2006 | 13.24 | 13.24 | 12.84 | 12.90 | 587,850 | -0.11(-0.86%) |
Aug 04, 2006 | 13.12 | 13.19 | 12.86 | 13.01 | 1,364,965 | -0.11(-0.85%) |
Aug 03, 2006 | 13.01 | 13.14 | 12.50 | 13.12 | 2,451,136 | -0.11(-0.84%) |
Aug 02, 2006 | 12.84 | 13.67 | 12.81 | 13.24 | 3,776,350 | -0.60(-4.32%) |
Aug 01, 2006 | 13.95 | 13.96 | 13.74 | 13.83 | 743,094 | -0.12(-0.84%) |
Jul 31, 2006 | 13.95 | 14.07 | 13.87 | 13.95 | 495,097 | -0.10(-0.72%) |
Jul 28, 2006 | 14.01 | 14.12 | 13.96 | 14.05 | 482,384 | +0.12(+0.88%) |
Jul 27, 2006 | 13.97 | 14.07 | 13.86 | 13.93 | 755,449 | -0.02(-0.12%) |
Jul 26, 2006 | 13.94 | 14.10 | 13.84 | 13.95 | 692,957 | +0.01(+0.04%) |
Jul 25, 2006 | 13.62 | 13.99 | 13.62 | 13.94 | 1,640,715 | +0.32(+2.38%) |
Jul 24, 2006 | 13.59 | 13.71 | 13.55 | 13.62 | 531,446 | +0.09(+0.66%) |
Jul 21, 2006 | 13.54 | 13.59 | 13.36 | 13.53 | 834,055 | -0.02(-0.12%) |
Jul 20, 2006 | 13.48 | 13.60 | 13.40 | 13.54 | 562,244 | +0.08(+0.58%) |
Jul 19, 2006 | 13.20 | 13.49 | 13.19 | 13.46 | 517,121 | +0.26(+1.99%) |
Jul 18, 2006 | 13.20 | 13.29 | 13.09 | 13.20 | 638,344 | +0.11(+0.81%) |
Jul 17, 2006 | 13.10 | 13.21 | 13.04 | 13.10 | 786,068 | -0.07(-0.51%) |
Jul 14, 2006 | 13.00 | 13.31 | 12.93 | 13.16 | 1,256,276 | +0.08(+0.64%) |
Jul 13, 2006 | 13.11 | 13.23 | 13.01 | 13.08 | 643,895 | -0.08(-0.59%) |
Jul 12, 2006 | 13.19 | 13.25 | 13.10 | 13.16 | 730,380 | -0.02(-0.13%) |
Jul 11, 2006 | 12.96 | 13.22 | 12.93 | 13.17 | 627,780 | +0.17(+1.33%) |
Jul 10, 2006 | 12.95 | 13.06 | 12.88 | 13.00 | 609,516 | +0.11(+0.82%) |
Jul 07, 2006 | 13.03 | 13.15 | 12.85 | 12.90 | 844,262 | -0.13(-0.99%) |
Jul 06, 2006 | 13.14 | 13.14 | 12.85 | 13.02 | 1,312,859 | +0.17(+1.30%) |
Jul 05, 2006 | 12.79 | 12.92 | 12.65 | 12.86 | 703,522 | +0.07(+0.52%) |