Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 16.80 | 17.42 | 16.68 | 16.80 | 453,184 | +0.05(+0.29%) |
Sep 28, 2006 | 16.87 | 16.93 | 16.54 | 16.75 | 364,030 | +0.00(+0.00%) |
Sep 27, 2006 | 16.88 | 17.00 | 16.53 | 16.75 | 511,591 | -0.12(-0.70%) |
Sep 26, 2006 | 16.49 | 16.98 | 16.47 | 16.87 | 697,386 | +0.31(+1.84%) |
Sep 25, 2006 | 16.00 | 16.66 | 15.91 | 16.56 | 568,066 | +0.73(+4.60%) |
Sep 22, 2006 | 15.91 | 16.01 | 15.68 | 15.83 | 321,039 | -0.10(-0.62%) |
Sep 21, 2006 | 16.09 | 16.26 | 15.77 | 15.93 | 444,701 | -0.25(-1.52%) |
Sep 20, 2006 | 15.83 | 16.26 | 15.74 | 16.18 | 404,535 | +0.49(+3.14%) |
Sep 19, 2006 | 15.99 | 16.07 | 15.22 | 15.68 | 485,960 | -0.33(-2.03%) |
Sep 18, 2006 | 15.76 | 16.30 | 15.59 | 16.01 | 558,791 | +0.25(+1.56%) |
Sep 15, 2006 | 15.66 | 15.91 | 15.55 | 15.76 | 950,069 | +0.33(+2.17%) |
Sep 14, 2006 | 15.57 | 15.57 | 15.07 | 15.43 | 363,250 | -0.22(-1.39%) |
Sep 13, 2006 | 15.76 | 15.81 | 15.27 | 15.65 | 401,540 | -0.08(-0.50%) |
Sep 12, 2006 | 14.69 | 16.02 | 14.55 | 15.72 | 535,252 | +1.08(+7.40%) |
Sep 11, 2006 | 14.08 | 14.73 | 14.07 | 14.64 | 483,975 | +0.47(+3.34%) |
Sep 08, 2006 | 14.23 | 14.25 | 13.84 | 14.17 | 174,703 | +0.05(+0.35%) |
Sep 07, 2006 | 13.78 | 14.39 | 13.78 | 14.12 | 313,639 | +0.30(+2.14%) |
Sep 06, 2006 | 14.27 | 14.30 | 13.80 | 13.82 | 193,054 | -0.58(-4.04%) |
Sep 05, 2006 | 14.48 | 14.52 | 14.16 | 14.40 | 183,492 | +0.17(+1.18%) |
Sep 01, 2006 | 14.30 | 14.36 | 13.94 | 14.24 | 158,703 | +0.08(+0.56%) |
Aug 31, 2006 | 14.37 | 14.52 | 14.15 | 14.16 | 183,643 | -0.15(-1.03%) |
Aug 30, 2006 | 14.35 | 14.52 | 14.07 | 14.31 | 189,611 | -0.01(-0.07%) |
Aug 29, 2006 | 13.89 | 14.34 | 13.72 | 14.31 | 565,019 | +0.43(+3.12%) |
Aug 28, 2006 | 13.74 | 13.90 | 13.63 | 13.88 | 263,885 | +0.19(+1.37%) |
Aug 25, 2006 | 13.38 | 13.81 | 13.27 | 13.69 | 193,417 | +0.21(+1.53%) |
Aug 24, 2006 | 13.47 | 13.55 | 13.22 | 13.49 | 222,424 | +0.12(+0.88%) |
Aug 23, 2006 | 13.73 | 13.96 | 13.31 | 13.37 | 224,520 | -0.28(-2.02%) |
Aug 22, 2006 | 13.64 | 13.97 | 13.48 | 13.65 | 592,876 | -0.06(-0.43%) |
Aug 21, 2006 | 14.05 | 14.05 | 13.66 | 13.70 | 241,305 | -0.33(-2.32%) |
Aug 18, 2006 | 13.72 | 14.04 | 13.32 | 14.03 | 423,558 | +0.33(+2.45%) |
Aug 17, 2006 | 13.72 | 14.01 | 13.49 | 13.69 | 317,704 | -0.06(-0.43%) |
Aug 16, 2006 | 13.25 | 13.84 | 13.11 | 13.75 | 475,816 | +0.56(+4.26%) |
Aug 15, 2006 | 12.79 | 13.43 | 12.72 | 13.19 | 437,306 | +0.61(+4.85%) |
Aug 14, 2006 | 12.30 | 12.77 | 12.24 | 12.58 | 440,585 | +0.48(+3.99%) |
Aug 11, 2006 | 12.51 | 12.53 | 11.99 | 12.10 | 309,657 | -0.43(-3.46%) |
Aug 10, 2006 | 12.32 | 12.72 | 11.99 | 12.53 | 306,390 | +0.13(+1.03%) |
Aug 09, 2006 | 12.68 | 13.04 | 12.32 | 12.40 | 398,524 | -0.09(-0.71%) |
Aug 08, 2006 | 12.17 | 12.72 | 12.17 | 12.49 | 418,871 | +0.39(+3.26%) |
Aug 07, 2006 | 12.19 | 12.20 | 11.84 | 12.10 | 226,954 | -0.15(-1.21%) |
Aug 04, 2006 | 12.98 | 13.04 | 12.05 | 12.25 | 376,135 | -0.54(-4.24%) |
Aug 03, 2006 | 12.17 | 12.91 | 11.88 | 12.79 | 368,076 | +0.47(+3.84%) |
Aug 02, 2006 | 12.22 | 12.51 | 12.18 | 12.32 | 149,745 | +0.14(+1.13%) |
Aug 01, 2006 | 12.62 | 12.70 | 12.09 | 12.18 | 248,479 | -0.57(-4.48%) |
Jul 31, 2006 | 12.54 | 12.77 | 12.31 | 12.75 | 348,488 | +0.14(+1.09%) |
Jul 28, 2006 | 12.32 | 12.76 | 12.25 | 12.61 | 508,310 | +0.35(+2.89%) |
Jul 27, 2006 | 12.56 | 13.30 | 11.91 | 12.26 | 1,029,959 | +0.72(+6.23%) |
Jul 26, 2006 | 11.69 | 11.79 | 11.33 | 11.54 | 535,117 | -0.22(-1.84%) |
Jul 25, 2006 | 11.83 | 12.22 | 11.65 | 11.75 | 341,864 | -0.02(-0.17%) |
Jul 24, 2006 | 11.61 | 11.91 | 11.44 | 11.77 | 318,758 | +0.29(+2.49%) |
Jul 21, 2006 | 11.99 | 12.00 | 11.36 | 11.49 | 370,916 | -0.57(-4.74%) |
Jul 20, 2006 | 12.46 | 12.74 | 12.04 | 12.06 | 469,972 | -0.38(-3.09%) |
Jul 19, 2006 | 12.06 | 12.83 | 12.06 | 12.44 | 504,851 | +0.62(+5.25%) |
Jul 18, 2006 | 11.73 | 12.03 | 11.58 | 11.82 | 345,205 | +0.22(+1.87%) |
Jul 17, 2006 | 11.46 | 11.93 | 11.37 | 11.61 | 281,213 | +0.15(+1.29%) |
Jul 14, 2006 | 11.60 | 11.76 | 11.38 | 11.46 | 167,888 | -0.14(-1.19%) |
Jul 13, 2006 | 11.85 | 12.16 | 11.40 | 11.60 | 508,985 | -0.33(-2.73%) |
Jul 12, 2006 | 12.69 | 12.71 | 11.89 | 11.92 | 256,292 | -0.82(-6.42%) |
Jul 11, 2006 | 12.73 | 12.84 | 11.80 | 12.74 | 650,855 | -0.13(-1.00%) |
Jul 10, 2006 | 13.20 | 13.36 | 12.69 | 12.87 | 244,729 | -0.20(-1.51%) |
Jul 07, 2006 | 13.05 | 13.15 | 12.81 | 13.06 | 239,847 | -0.03(-0.23%) |
Jul 06, 2006 | 12.93 | 13.48 | 12.90 | 13.09 | 323,992 | +0.22(+1.68%) |
Jul 05, 2006 | 13.61 | 13.61 | 12.73 | 12.88 | 221,932 | -0.65(-4.81%) |