Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 13.38 | 13.42 | 13.18 | 13.23 | 525,940 | -0.13(-1.00%) |
Sep 28, 2006 | 13.40 | 13.50 | 13.28 | 13.37 | 215,279 | -0.06(-0.46%) |
Sep 27, 2006 | 13.25 | 13.43 | 13.20 | 13.43 | 345,377 | +0.18(+1.35%) |
Sep 26, 2006 | 13.05 | 13.30 | 13.05 | 13.25 | 465,633 | -0.06(-0.42%) |
Sep 25, 2006 | 13.04 | 13.33 | 12.99 | 13.31 | 472,075 | +0.29(+2.23%) |
Sep 22, 2006 | 12.99 | 13.03 | 12.92 | 13.01 | 426,263 | +0.03(+0.22%) |
Sep 21, 2006 | 12.95 | 13.05 | 12.84 | 12.99 | 575,689 | +0.03(+0.22%) |
Sep 20, 2006 | 12.85 | 13.00 | 12.84 | 12.96 | 867,559 | +0.12(+0.96%) |
Sep 19, 2006 | 12.95 | 12.99 | 12.76 | 12.84 | 563,520 | -0.16(-1.20%) |
Sep 18, 2006 | 13.07 | 13.13 | 12.94 | 12.99 | 261,806 | -0.13(-1.02%) |
Sep 15, 2006 | 13.06 | 13.18 | 13.03 | 13.13 | 879,012 | +0.06(+0.47%) |
Sep 14, 2006 | 13.14 | 13.23 | 12.99 | 13.06 | 487,286 | -0.08(-0.64%) |
Sep 13, 2006 | 13.12 | 13.17 | 13.00 | 13.15 | 551,351 | -0.02(-0.13%) |
Sep 12, 2006 | 13.21 | 13.21 | 13.08 | 13.17 | 358,620 | -0.01(-0.08%) |
Sep 11, 2006 | 13.08 | 13.34 | 13.08 | 13.18 | 520,034 | -0.17(-1.30%) |
Sep 08, 2006 | 13.36 | 13.41 | 13.25 | 13.35 | 235,143 | +0.04(+0.29%) |
Sep 07, 2006 | 13.25 | 13.47 | 13.25 | 13.31 | 451,317 | +0.01(+0.08%) |
Sep 06, 2006 | 13.34 | 13.34 | 13.24 | 13.30 | 392,799 | -0.10(-0.75%) |
Sep 05, 2006 | 13.35 | 13.42 | 13.30 | 13.40 | 448,632 | +0.02(+0.12%) |
Sep 01, 2006 | 13.63 | 13.64 | 13.38 | 13.38 | 365,420 | -0.16(-1.20%) |
Aug 31, 2006 | 13.49 | 13.61 | 13.44 | 13.55 | 354,504 | +0.12(+0.87%) |
Aug 30, 2006 | 13.34 | 13.47 | 13.28 | 13.43 | 295,986 | +0.09(+0.67%) |
Aug 29, 2006 | 13.28 | 13.39 | 13.17 | 13.34 | 369,715 | +0.09(+0.67%) |
Aug 28, 2006 | 13.14 | 13.33 | 13.13 | 13.25 | 260,733 | +0.11(+0.81%) |
Aug 25, 2006 | 13.16 | 13.25 | 13.09 | 13.14 | 217,247 | -0.04(-0.30%) |
Aug 24, 2006 | 13.13 | 13.22 | 13.09 | 13.18 | 235,679 | +0.08(+0.64%) |
Aug 23, 2006 | 13.28 | 13.29 | 13.03 | 13.10 | 348,777 | -0.18(-1.35%) |
Aug 22, 2006 | 13.03 | 13.28 | 13.03 | 13.28 | 377,588 | +0.17(+1.28%) |
Aug 21, 2006 | 13.09 | 13.13 | 13.03 | 13.11 | 232,816 | +0.01(+0.09%) |
Aug 18, 2006 | 12.98 | 13.12 | 12.91 | 13.10 | 283,102 | +0.15(+1.17%) |
Aug 17, 2006 | 12.88 | 12.99 | 12.88 | 12.95 | 366,672 | -0.01(-0.04%) |
Aug 16, 2006 | 13.05 | 13.12 | 12.89 | 12.95 | 301,176 | -0.08(-0.64%) |
Aug 15, 2006 | 12.98 | 13.08 | 12.95 | 13.04 | 445,232 | +0.11(+0.86%) |
Aug 14, 2006 | 12.96 | 13.03 | 12.85 | 12.93 | 350,925 | +0.03(+0.26%) |
Aug 11, 2006 | 12.91 | 12.95 | 12.84 | 12.89 | 441,474 | -0.06(-0.43%) |
Aug 10, 2006 | 12.80 | 12.98 | 12.72 | 12.95 | 591,794 | +0.12(+0.96%) |
Aug 09, 2006 | 12.95 | 13.13 | 12.79 | 12.82 | 554,035 | -0.08(-0.65%) |
Aug 08, 2006 | 12.71 | 13.09 | 12.68 | 12.91 | 847,159 | +0.00(+0.00%) |
Aug 07, 2006 | 13.24 | 13.24 | 12.85 | 12.91 | 587,499 | -0.11(-0.86%) |
Aug 04, 2006 | 13.13 | 13.19 | 12.87 | 13.02 | 1,364,152 | -0.11(-0.85%) |
Aug 03, 2006 | 13.02 | 13.14 | 12.51 | 13.13 | 2,449,675 | -0.11(-0.84%) |
Aug 02, 2006 | 12.85 | 13.67 | 12.82 | 13.24 | 3,774,100 | -0.60(-4.32%) |
Aug 01, 2006 | 13.96 | 13.97 | 13.75 | 13.84 | 742,651 | -0.12(-0.84%) |
Jul 31, 2006 | 13.95 | 14.08 | 13.88 | 13.96 | 494,802 | -0.10(-0.72%) |
Jul 28, 2006 | 14.01 | 14.13 | 13.97 | 14.06 | 482,097 | +0.12(+0.88%) |
Jul 27, 2006 | 13.98 | 14.08 | 13.86 | 13.94 | 754,999 | -0.02(-0.12%) |
Jul 26, 2006 | 13.95 | 14.11 | 13.85 | 13.95 | 692,544 | +0.01(+0.04%) |
Jul 25, 2006 | 13.62 | 14.00 | 13.62 | 13.95 | 1,639,738 | +0.32(+2.38%) |
Jul 24, 2006 | 13.60 | 13.72 | 13.56 | 13.62 | 531,129 | +0.09(+0.66%) |
Jul 21, 2006 | 13.55 | 13.60 | 13.37 | 13.53 | 833,559 | -0.02(-0.12%) |
Jul 20, 2006 | 13.49 | 13.61 | 13.41 | 13.55 | 561,909 | +0.08(+0.58%) |
Jul 19, 2006 | 13.20 | 13.50 | 13.19 | 13.47 | 516,813 | +0.26(+1.99%) |
Jul 18, 2006 | 13.20 | 13.30 | 13.10 | 13.21 | 637,964 | +0.11(+0.81%) |
Jul 17, 2006 | 13.10 | 13.22 | 13.05 | 13.10 | 785,599 | -0.07(-0.51%) |
Jul 14, 2006 | 13.01 | 13.32 | 12.94 | 13.17 | 1,255,528 | +0.08(+0.64%) |
Jul 13, 2006 | 13.12 | 13.24 | 13.01 | 13.09 | 643,511 | -0.08(-0.59%) |
Jul 12, 2006 | 13.19 | 13.25 | 13.11 | 13.17 | 729,945 | -0.02(-0.13%) |
Jul 11, 2006 | 12.96 | 13.23 | 12.94 | 13.18 | 627,406 | +0.17(+1.33%) |
Jul 10, 2006 | 12.95 | 13.07 | 12.89 | 13.01 | 609,153 | +0.11(+0.82%) |
Jul 07, 2006 | 13.04 | 13.16 | 12.86 | 12.90 | 843,759 | -0.13(-0.99%) |
Jul 06, 2006 | 13.14 | 13.14 | 12.86 | 13.03 | 1,312,077 | +0.17(+1.30%) |
Jul 05, 2006 | 12.80 | 12.93 | 12.66 | 12.86 | 703,102 | +0.07(+0.52%) |