Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 13.82 | 13.82 | 13.79 | 13.79 | 20,931 | -0.01(-0.09%) |
Sep 28, 2006 | 13.78 | 13.81 | 13.77 | 13.81 | 8,485 | +0.03(+0.20%) |
Sep 27, 2006 | 13.75 | 13.81 | 13.75 | 13.78 | 32,811 | +0.00(+0.01%) |
Sep 26, 2006 | 13.67 | 13.78 | 13.65 | 13.78 | 27,720 | +0.09(+0.69%) |
Sep 25, 2006 | 13.57 | 13.68 | 13.53 | 13.68 | 4,525 | +0.11(+0.83%) |
Sep 22, 2006 | 13.58 | 13.58 | 13.52 | 13.57 | 46,954 | +0.01(+0.07%) |
Sep 21, 2006 | 13.61 | 13.66 | 13.56 | 13.56 | 31,114 | -0.08(-0.62%) |
Sep 20, 2006 | 13.63 | 13.65 | 13.62 | 13.65 | 30,548 | +0.15(+1.09%) |
Sep 19, 2006 | 13.60 | 13.60 | 13.50 | 13.50 | 5,091 | -0.10(-0.77%) |
Sep 18, 2006 | 13.57 | 13.60 | 13.56 | 13.60 | 72,412 | +0.01(+0.05%) |
Sep 15, 2006 | 13.58 | 13.60 | 13.56 | 13.60 | 25,457 | -0.03(-0.22%) |
Sep 14, 2006 | 13.63 | 13.63 | 13.62 | 13.63 | 25,457 | -0.02(-0.13%) |
Sep 13, 2006 | 13.59 | 13.66 | 13.59 | 13.64 | 23,194 | +0.05(+0.38%) |
Sep 12, 2006 | 13.54 | 13.59 | 13.53 | 13.59 | 28,851 | +0.13(+0.98%) |
Sep 11, 2006 | 13.45 | 13.47 | 13.42 | 13.46 | 7,920 | -0.03(-0.25%) |
Sep 08, 2006 | 13.46 | 13.50 | 13.44 | 13.49 | 65,058 | +0.04(+0.30%) |
Sep 07, 2006 | 13.50 | 13.50 | 13.45 | 13.45 | 18,103 | -0.05(-0.39%) |
Sep 06, 2006 | 13.58 | 13.58 | 13.51 | 13.51 | 16,971 | -0.12(-0.86%) |
Sep 05, 2006 | 13.58 | 13.63 | 13.58 | 13.62 | 29,983 | +0.05(+0.35%) |
Sep 01, 2006 | 13.55 | 13.59 | 13.55 | 13.58 | 8,485 | +0.05(+0.37%) |
Aug 31, 2006 | 13.55 | 13.55 | 13.51 | 13.53 | 28,286 | -0.02(-0.13%) |
Aug 30, 2006 | 13.56 | 13.56 | 13.51 | 13.54 | 31,680 | -0.00(-0.01%) |
Aug 29, 2006 | 13.53 | 13.55 | 13.46 | 13.55 | 13,577 | +0.01(+0.05%) |
Aug 28, 2006 | 13.47 | 13.55 | 13.47 | 13.54 | 11,880 | +0.07(+0.54%) |
Aug 25, 2006 | 13.46 | 13.47 | 13.44 | 13.47 | 14,708 | +0.01(+0.05%) |
Aug 24, 2006 | 13.47 | 13.48 | 13.43 | 13.46 | 13,577 | +0.01(+0.09%) |
Aug 23, 2006 | 13.47 | 13.48 | 13.42 | 13.45 | 678,866 | -0.04(-0.26%) |
Aug 22, 2006 | 13.51 | 13.51 | 13.47 | 13.48 | 16,405 | +0.01(+0.05%) |
Aug 21, 2006 | 13.51 | 13.51 | 13.47 | 13.47 | 14,708 | -0.04(-0.26%) |
Aug 18, 2006 | 13.48 | 13.51 | 13.46 | 13.51 | 17,537 | +0.08(+0.58%) |
Aug 17, 2006 | 13.43 | 13.49 | 13.43 | 13.43 | 10,182 | -0.01(-0.05%) |
Aug 16, 2006 | 13.43 | 13.44 | 13.39 | 13.44 | 14,708 | +0.09(+0.66%) |
Aug 15, 2006 | 13.34 | 13.35 | 13.31 | 13.35 | 17,537 | +0.14(+1.08%) |
Aug 14, 2006 | 13.22 | 13.28 | 13.20 | 13.21 | 10,748 | +0.02(+0.19%) |
Aug 11, 2006 | 13.17 | 13.18 | 13.12 | 13.18 | 19,234 | +0.01(+0.05%) |
Aug 10, 2006 | 13.12 | 13.20 | 13.12 | 13.18 | 10,182 | +0.02(+0.19%) |
Aug 09, 2006 | 13.31 | 13.31 | 13.15 | 13.15 | 5,657 | -0.09(-0.69%) |
Aug 08, 2006 | 13.30 | 13.30 | 13.24 | 13.24 | 379,033 | -0.01(-0.09%) |
Aug 07, 2006 | 13.29 | 13.29 | 13.26 | 13.26 | 59,966 | -0.03(-0.24%) |
Aug 04, 2006 | 13.39 | 13.39 | 13.28 | 13.29 | 18,103 | +0.00(+0.01%) |
Aug 03, 2006 | 13.22 | 13.32 | 13.22 | 13.29 | 7,920 | +0.04(+0.28%) |
Aug 02, 2006 | 13.25 | 13.28 | 13.21 | 13.25 | 31,680 | +0.04(+0.31%) |
Aug 01, 2006 | 13.18 | 13.21 | 13.14 | 13.21 | 17,537 | -0.04(-0.33%) |
Jul 31, 2006 | 13.21 | 13.26 | 13.21 | 13.25 | 18,668 | -0.01(-0.04%) |
Jul 28, 2006 | 13.27 | 13.27 | 13.26 | 13.26 | 13,577 | +0.15(+1.15%) |
Jul 27, 2006 | 13.22 | 13.22 | 13.09 | 13.11 | 23,760 | -0.02(-0.13%) |
Jul 26, 2006 | 13.07 | 13.12 | 13.07 | 13.12 | 7,354 | +0.08(+0.62%) |
Jul 25, 2006 | 13.04 | 13.04 | 13.04 | 13.04 | 1,697 | +0.01(+0.05%) |
Jul 24, 2006 | 12.89 | 13.04 | 12.89 | 13.04 | 10,182 | +0.20(+1.54%) |
Jul 21, 2006 | 12.90 | 12.90 | 12.83 | 12.84 | 9,051 | -0.07(-0.57%) |
Jul 20, 2006 | 13.00 | 13.00 | 12.91 | 12.91 | 3,960 | -0.06(-0.49%) |
Jul 19, 2006 | 12.94 | 13.00 | 12.94 | 12.98 | 13,011 | +0.28(+2.21%) |
Jul 18, 2006 | 12.68 | 12.70 | 12.68 | 12.70 | 6,788 | +0.00(+0.01%) |
Jul 17, 2006 | 12.70 | 12.71 | 12.68 | 12.69 | 13,577 | -0.02(-0.15%) |
Jul 14, 2006 | 12.77 | 12.77 | 12.67 | 12.71 | 20,931 | -0.07(-0.57%) |
Jul 13, 2006 | 12.87 | 12.87 | 12.77 | 12.79 | 35,640 | -0.14(-1.05%) |
Jul 12, 2006 | 13.02 | 13.04 | 12.92 | 12.92 | 13,577 | -0.08(-0.63%) |
Jul 11, 2006 | 13.02 | 13.02 | 12.95 | 13.00 | 12,445 | -0.02(-0.18%) |
Jul 10, 2006 | 13.06 | 13.07 | 13.00 | 13.03 | 14,143 | +0.06(+0.44%) |
Jul 07, 2006 | 13.03 | 13.04 | 12.97 | 12.97 | 39,034 | -0.06(-0.47%) |
Jul 06, 2006 | 13.02 | 13.07 | 13.02 | 13.03 | 6,222 | +0.05(+0.41%) |
Jul 05, 2006 | 12.97 | 12.98 | 12.97 | 12.98 | 3,960 | -0.06(-0.49%) |