Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 13.80 | 13.87 | 13.66 | 13.80 | 44,436 | -0.03(-0.20%) |
Sep 28, 2006 | 13.76 | 13.87 | 13.76 | 13.83 | 62,297 | +0.09(+0.68%) |
Sep 27, 2006 | 13.74 | 13.89 | 13.73 | 13.74 | 38,303 | -0.02(-0.14%) |
Sep 26, 2006 | 13.67 | 13.81 | 13.67 | 13.76 | 45,405 | +0.08(+0.61%) |
Sep 25, 2006 | 13.60 | 13.69 | 13.55 | 13.67 | 52,506 | +0.12(+0.89%) |
Sep 22, 2006 | 13.69 | 13.76 | 13.21 | 13.55 | 80,051 | -0.16(-1.15%) |
Sep 21, 2006 | 13.75 | 13.78 | 13.70 | 13.71 | 30,557 | -0.03(-0.20%) |
Sep 20, 2006 | 13.63 | 13.74 | 13.62 | 13.74 | 53,582 | +0.16(+1.16%) |
Sep 19, 2006 | 13.63 | 13.63 | 13.57 | 13.58 | 20,658 | -0.08(-0.61%) |
Sep 18, 2006 | 13.63 | 13.69 | 13.55 | 13.66 | 33,784 | +0.01(+0.07%) |
Sep 15, 2006 | 13.70 | 13.74 | 13.64 | 13.65 | 33,677 | +0.07(+0.54%) |
Sep 14, 2006 | 13.56 | 13.66 | 13.55 | 13.58 | 21,949 | -0.06(-0.47%) |
Sep 13, 2006 | 13.60 | 13.69 | 13.53 | 13.64 | 33,462 | +0.07(+0.48%) |
Sep 12, 2006 | 13.38 | 13.72 | 13.33 | 13.58 | 33,462 | +0.16(+1.18%) |
Sep 11, 2006 | 13.40 | 13.46 | 13.32 | 13.42 | 23,563 | -0.06(-0.41%) |
Sep 08, 2006 | 13.48 | 13.50 | 13.39 | 13.48 | 37,873 | +0.01(+0.07%) |
Sep 07, 2006 | 13.49 | 13.52 | 13.41 | 13.47 | 43,145 | -0.11(-0.82%) |
Sep 06, 2006 | 13.63 | 13.68 | 13.58 | 13.58 | 30,772 | -0.15(-1.08%) |
Sep 05, 2006 | 13.71 | 13.74 | 13.65 | 13.73 | 60,468 | +0.01(+0.09%) |
Sep 01, 2006 | 13.69 | 13.73 | 13.69 | 13.72 | 40,133 | +0.03(+0.19%) |
Aug 31, 2006 | 13.57 | 13.69 | 13.57 | 13.69 | 45,512 | +0.11(+0.82%) |
Aug 30, 2006 | 13.47 | 13.65 | 13.47 | 13.58 | 92,532 | +0.10(+0.76%) |
Aug 29, 2006 | 13.49 | 13.50 | 13.38 | 13.48 | 44,221 | +0.01(+0.07%) |
Aug 28, 2006 | 13.38 | 13.51 | 13.38 | 13.47 | 56,810 | +0.04(+0.28%) |
Aug 25, 2006 | 13.40 | 13.55 | 13.28 | 13.43 | 55,626 | -0.14(-1.03%) |
Aug 24, 2006 | 13.71 | 13.71 | 13.55 | 13.57 | 21,411 | -0.16(-1.15%) |
Aug 23, 2006 | 13.83 | 13.88 | 13.72 | 13.73 | 28,512 | -0.08(-0.61%) |
Aug 22, 2006 | 13.71 | 13.93 | 13.71 | 13.81 | 47,341 | -0.08(-0.60%) |
Aug 21, 2006 | 13.91 | 13.94 | 13.85 | 13.89 | 48,740 | -0.01(-0.07%) |
Aug 18, 2006 | 13.85 | 13.95 | 13.76 | 13.90 | 58,424 | +0.07(+0.54%) |
Aug 17, 2006 | 13.77 | 14.03 | 13.76 | 13.83 | 82,633 | +0.11(+0.81%) |
Aug 16, 2006 | 13.63 | 13.79 | 13.63 | 13.72 | 33,677 | +0.08(+0.61%) |
Aug 15, 2006 | 13.50 | 13.68 | 13.48 | 13.63 | 31,525 | +0.22(+1.66%) |
Aug 14, 2006 | 13.44 | 13.58 | 13.40 | 13.41 | 27,759 | -0.04(-0.28%) |
Aug 11, 2006 | 13.39 | 13.45 | 13.28 | 13.45 | 53,905 | +0.02(+0.14%) |
Aug 10, 2006 | 13.43 | 13.52 | 13.20 | 13.43 | 74,778 | -0.07(-0.48%) |
Aug 09, 2006 | 13.66 | 13.70 | 13.49 | 13.49 | 27,867 | -0.11(-0.82%) |
Aug 08, 2006 | 13.65 | 13.81 | 13.57 | 13.61 | 24,424 | -0.19(-1.35%) |
Aug 07, 2006 | 13.85 | 13.85 | 13.77 | 13.79 | 35,721 | -0.07(-0.47%) |
Aug 04, 2006 | 13.79 | 13.94 | 13.76 | 13.86 | 38,411 | +0.10(+0.74%) |
Aug 03, 2006 | 13.61 | 13.76 | 13.57 | 13.76 | 28,943 | +0.02(+0.13%) |
Aug 02, 2006 | 13.63 | 13.89 | 13.63 | 13.74 | 62,512 | +0.07(+0.48%) |
Aug 01, 2006 | 13.76 | 13.76 | 13.62 | 13.67 | 98,019 | -0.11(-0.81%) |
Jul 31, 2006 | 13.63 | 13.79 | 13.63 | 13.78 | 28,727 | +0.00(+0.00%) |
Jul 28, 2006 | 13.38 | 13.86 | 13.36 | 13.78 | 79,082 | +0.42(+3.13%) |
Jul 27, 2006 | 13.26 | 14.03 | 13.26 | 13.37 | 102,861 | +0.19(+1.41%) |
Jul 26, 2006 | 13.23 | 13.27 | 13.08 | 13.18 | 18,936 | -0.04(-0.28%) |
Jul 25, 2006 | 13.10 | 13.26 | 13.01 | 13.22 | 52,721 | -0.03(-0.21%) |
Jul 24, 2006 | 13.07 | 13.28 | 13.07 | 13.24 | 38,411 | +0.06(+0.42%) |
Jul 21, 2006 | 13.37 | 13.38 | 13.07 | 13.19 | 42,930 | -0.34(-2.54%) |
Jul 20, 2006 | 13.65 | 13.66 | 13.47 | 13.53 | 33,569 | -0.13(-0.92%) |
Jul 19, 2006 | 13.09 | 13.76 | 13.09 | 13.66 | 79,190 | +0.53(+4.00%) |
Jul 18, 2006 | 13.10 | 13.23 | 13.01 | 13.13 | 46,158 | -0.06(-0.42%) |
Jul 17, 2006 | 13.25 | 13.32 | 13.10 | 13.19 | 42,500 | -0.15(-1.11%) |
Jul 14, 2006 | 13.48 | 13.48 | 13.15 | 13.34 | 41,854 | -0.20(-1.44%) |
Jul 13, 2006 | 13.66 | 13.66 | 13.50 | 13.53 | 18,614 | -0.20(-1.49%) |
Jul 12, 2006 | 13.86 | 13.89 | 13.72 | 13.74 | 30,664 | -0.20(-1.40%) |
Jul 11, 2006 | 13.97 | 14.05 | 13.89 | 13.93 | 36,474 | -0.15(-1.06%) |
Jul 10, 2006 | 14.15 | 14.15 | 14.03 | 14.08 | 31,848 | -0.07(-0.53%) |
Jul 07, 2006 | 14.14 | 14.15 | 14.11 | 14.15 | 13,126 | +0.05(+0.33%) |
Jul 06, 2006 | 14.06 | 14.15 | 14.05 | 14.11 | 17,107 | +0.07(+0.53%) |
Jul 05, 2006 | 14.40 | 14.40 | 13.95 | 14.03 | 18,183 | -0.33(-2.26%) |