Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 13.21 | 13.32 | 13.05 | 13.08 | 1,137,132 | -0.16(-1.24%) |
Sep 28, 2006 | 13.38 | 13.45 | 13.21 | 13.25 | 735,379 | -0.14(-1.05%) |
Sep 27, 2006 | 13.28 | 13.41 | 13.28 | 13.39 | 957,854 | +0.06(+0.48%) |
Sep 26, 2006 | 13.14 | 13.36 | 13.07 | 13.32 | 1,071,397 | +0.16(+1.25%) |
Sep 25, 2006 | 13.26 | 13.32 | 13.03 | 13.16 | 1,749,749 | -0.08(-0.58%) |
Sep 22, 2006 | 13.54 | 13.58 | 13.22 | 13.24 | 1,231,893 | -0.35(-2.54%) |
Sep 21, 2006 | 13.58 | 13.64 | 13.44 | 13.58 | 1,062,177 | +0.01(+0.04%) |
Sep 20, 2006 | 13.54 | 13.64 | 13.52 | 13.58 | 1,082,153 | +0.08(+0.61%) |
Sep 19, 2006 | 13.45 | 13.56 | 13.41 | 13.49 | 896,558 | +0.03(+0.22%) |
Sep 18, 2006 | 13.58 | 13.61 | 13.46 | 13.46 | 929,853 | -0.06(-0.48%) |
Sep 15, 2006 | 13.47 | 13.63 | 13.44 | 13.53 | 1,706,893 | +0.06(+0.44%) |
Sep 14, 2006 | 13.56 | 13.68 | 13.47 | 13.47 | 999,344 | -0.15(-1.08%) |
Sep 13, 2006 | 13.61 | 13.72 | 13.61 | 13.62 | 598,104 | -0.01(-0.04%) |
Sep 12, 2006 | 13.58 | 13.70 | 13.56 | 13.62 | 790,187 | -0.04(-0.30%) |
Sep 11, 2006 | 13.71 | 13.81 | 13.59 | 13.66 | 842,775 | -0.10(-0.72%) |
Sep 08, 2006 | 13.75 | 13.85 | 13.73 | 13.76 | 712,159 | +0.04(+0.30%) |
Sep 07, 2006 | 13.79 | 13.97 | 13.69 | 13.72 | 1,370,193 | -0.20(-1.43%) |
Sep 06, 2006 | 14.18 | 14.27 | 13.92 | 13.92 | 940,951 | -0.40(-2.82%) |
Sep 05, 2006 | 14.31 | 14.43 | 14.29 | 14.33 | 710,451 | -0.04(-0.29%) |
Sep 01, 2006 | 14.36 | 14.47 | 14.34 | 14.37 | 607,836 | +0.02(+0.12%) |
Aug 31, 2006 | 14.37 | 14.50 | 14.31 | 14.35 | 800,261 | -0.01(-0.04%) |
Aug 30, 2006 | 14.35 | 14.36 | 14.25 | 14.36 | 1,006,345 | +0.05(+0.37%) |
Aug 29, 2006 | 14.58 | 14.59 | 14.18 | 14.30 | 1,817,021 | -0.31(-2.12%) |
Aug 28, 2006 | 14.47 | 14.64 | 14.44 | 14.61 | 439,998 | +0.15(+1.05%) |
Aug 25, 2006 | 14.53 | 14.60 | 14.45 | 14.46 | 510,855 | -0.13(-0.92%) |
Aug 24, 2006 | 14.50 | 14.62 | 14.45 | 14.60 | 557,809 | +0.10(+0.69%) |
Aug 23, 2006 | 14.66 | 14.68 | 14.42 | 14.50 | 551,662 | -0.13(-0.88%) |
Aug 22, 2006 | 14.57 | 14.68 | 14.57 | 14.62 | 679,376 | +0.02(+0.12%) |
Aug 21, 2006 | 14.79 | 14.88 | 14.60 | 14.61 | 661,278 | -0.24(-1.62%) |
Aug 18, 2006 | 14.61 | 14.88 | 14.61 | 14.85 | 956,147 | +0.21(+1.40%) |
Aug 17, 2006 | 14.63 | 14.77 | 14.60 | 14.64 | 594,689 | -0.11(-0.71%) |
Aug 16, 2006 | 14.74 | 14.86 | 14.64 | 14.75 | 743,233 | +0.09(+0.64%) |
Aug 15, 2006 | 14.55 | 14.78 | 14.47 | 14.65 | 984,831 | +0.25(+1.71%) |
Aug 14, 2006 | 14.46 | 14.51 | 14.35 | 14.41 | 608,690 | -0.02(-0.16%) |
Aug 11, 2006 | 14.54 | 14.54 | 14.38 | 14.43 | 472,439 | -0.09(-0.61%) |
Aug 10, 2006 | 14.55 | 14.61 | 14.44 | 14.52 | 618,422 | -0.10(-0.68%) |
Aug 09, 2006 | 14.69 | 14.88 | 14.62 | 14.62 | 779,772 | +0.02(+0.16%) |
Aug 08, 2006 | 14.74 | 14.85 | 14.57 | 14.60 | 632,423 | -0.09(-0.64%) |
Aug 07, 2006 | 14.67 | 14.75 | 14.64 | 14.69 | 656,156 | -0.03(-0.20%) |
Aug 04, 2006 | 14.81 | 14.84 | 14.65 | 14.72 | 747,502 | +0.00(+0.00%) |
Aug 03, 2006 | 14.64 | 14.79 | 14.64 | 14.72 | 864,971 | +0.02(+0.12%) |
Aug 02, 2006 | 14.78 | 14.84 | 14.65 | 14.70 | 1,247,772 | +0.00(+0.00%) |
Aug 01, 2006 | 14.37 | 14.76 | 14.35 | 14.70 | 1,323,239 | +0.26(+1.83%) |
Jul 31, 2006 | 14.44 | 14.44 | 14.24 | 14.44 | 1,013,516 | +0.02(+0.16%) |
Jul 28, 2006 | 14.10 | 14.47 | 14.10 | 14.41 | 1,021,540 | +0.32(+2.24%) |
Jul 27, 2006 | 14.29 | 14.37 | 14.06 | 14.10 | 789,675 | -0.13(-0.92%) |
Jul 26, 2006 | 14.36 | 14.37 | 14.14 | 14.23 | 1,323,068 | -0.13(-0.90%) |
Jul 25, 2006 | 14.05 | 14.40 | 14.04 | 14.36 | 1,294,640 | +0.27(+1.88%) |
Jul 24, 2006 | 13.95 | 14.09 | 13.94 | 14.09 | 981,929 | +0.18(+1.32%) |
Jul 21, 2006 | 13.75 | 13.95 | 13.69 | 13.91 | 1,439,343 | +0.16(+1.19%) |
Jul 20, 2006 | 13.76 | 13.85 | 13.73 | 13.74 | 1,201,160 | -0.03(-0.23%) |
Jul 19, 2006 | 13.50 | 13.80 | 13.50 | 13.78 | 1,373,010 | +0.25(+1.88%) |
Jul 18, 2006 | 13.52 | 13.64 | 13.47 | 13.52 | 2,286,814 | +0.00(+0.00%) |
Jul 17, 2006 | 13.58 | 13.70 | 13.49 | 13.52 | 1,572,264 | -0.12(-0.89%) |
Jul 14, 2006 | 13.71 | 13.76 | 13.57 | 13.64 | 1,680,343 | -0.12(-0.85%) |
Jul 13, 2006 | 13.90 | 14.00 | 13.74 | 13.76 | 1,232,661 | -0.26(-1.84%) |
Jul 12, 2006 | 14.06 | 14.19 | 13.93 | 14.02 | 980,648 | -0.10(-0.72%) |
Jul 11, 2006 | 13.97 | 14.16 | 13.96 | 14.12 | 1,555,361 | +0.11(+0.78%) |
Jul 10, 2006 | 14.06 | 14.26 | 13.92 | 14.01 | 1,804,813 | -0.05(-0.39%) |
Jul 07, 2006 | 14.15 | 14.32 | 14.06 | 14.06 | 729,916 | -0.12(-0.85%) |
Jul 06, 2006 | 14.02 | 14.20 | 14.02 | 14.19 | 999,088 | +0.15(+1.09%) |
Jul 05, 2006 | 14.35 | 14.35 | 14.00 | 14.03 | 1,470,076 | -0.32(-2.20%) |