Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 13.98 | 14.09 | 13.71 | 13.91 | 72,318 | -0.20(-1.38%) |
Sep 28, 2006 | 13.80 | 14.28 | 13.80 | 14.10 | 63,320 | +0.23(+1.64%) |
Sep 27, 2006 | 13.43 | 13.89 | 13.43 | 13.87 | 107,978 | +0.33(+2.41%) |
Sep 26, 2006 | 13.43 | 13.80 | 13.31 | 13.55 | 68,986 | +0.27(+2.01%) |
Sep 25, 2006 | 13.29 | 13.43 | 13.09 | 13.28 | 133,972 | -0.01(-0.07%) |
Sep 22, 2006 | 13.34 | 13.56 | 13.20 | 13.29 | 107,644 | -0.05(-0.38%) |
Sep 21, 2006 | 13.20 | 13.50 | 13.20 | 13.34 | 55,655 | +0.06(+0.45%) |
Sep 20, 2006 | 13.33 | 13.42 | 13.21 | 13.28 | 49,656 | -0.04(-0.32%) |
Sep 19, 2006 | 13.23 | 13.56 | 13.23 | 13.32 | 68,652 | +0.17(+1.28%) |
Sep 18, 2006 | 13.15 | 13.16 | 13.02 | 13.15 | 58,321 | -0.05(-0.36%) |
Sep 15, 2006 | 13.04 | 13.20 | 12.88 | 13.20 | 69,985 | +0.09(+0.69%) |
Sep 14, 2006 | 13.37 | 13.44 | 13.05 | 13.11 | 68,986 | -0.26(-1.91%) |
Sep 13, 2006 | 13.05 | 13.43 | 13.05 | 13.37 | 75,318 | +0.35(+2.67%) |
Sep 12, 2006 | 13.49 | 13.49 | 13.02 | 13.02 | 89,315 | -0.35(-2.65%) |
Sep 11, 2006 | 13.73 | 13.73 | 13.21 | 13.37 | 100,313 | -0.40(-2.92%) |
Sep 08, 2006 | 13.77 | 13.80 | 13.72 | 13.78 | 47,657 | -0.01(-0.09%) |
Sep 07, 2006 | 13.89 | 13.98 | 13.79 | 13.79 | 66,653 | -0.17(-1.20%) |
Sep 06, 2006 | 14.34 | 14.40 | 13.96 | 13.96 | 63,320 | -0.39(-2.70%) |
Sep 05, 2006 | 14.28 | 14.43 | 14.24 | 14.34 | 59,654 | -0.02(-0.10%) |
Sep 01, 2006 | 14.41 | 14.48 | 14.25 | 14.36 | 43,657 | -0.07(-0.52%) |
Aug 31, 2006 | 14.64 | 14.70 | 14.41 | 14.43 | 40,658 | -0.23(-1.54%) |
Aug 30, 2006 | 14.82 | 14.82 | 14.66 | 14.66 | 15,996 | -0.17(-1.11%) |
Aug 29, 2006 | 14.90 | 14.93 | 14.75 | 14.82 | 41,991 | -0.17(-1.16%) |
Aug 28, 2006 | 14.89 | 15.00 | 14.82 | 15.00 | 47,323 | +0.04(+0.28%) |
Aug 25, 2006 | 14.60 | 15.00 | 14.60 | 14.96 | 69,319 | +0.37(+2.55%) |
Aug 24, 2006 | 14.63 | 14.67 | 14.32 | 14.58 | 98,646 | -0.11(-0.76%) |
Aug 23, 2006 | 14.80 | 14.80 | 14.66 | 14.69 | 35,326 | -0.11(-0.73%) |
Aug 22, 2006 | 14.51 | 14.85 | 14.51 | 14.80 | 56,988 | +0.35(+2.45%) |
Aug 21, 2006 | 14.00 | 14.63 | 14.00 | 14.45 | 80,317 | +0.50(+3.55%) |
Aug 18, 2006 | 13.52 | 14.09 | 13.52 | 13.95 | 51,656 | +0.13(+0.91%) |
Aug 17, 2006 | 14.28 | 14.28 | 13.76 | 13.83 | 76,984 | -0.46(-3.19%) |
Aug 16, 2006 | 14.70 | 14.73 | 14.28 | 14.28 | 53,655 | -0.38(-2.56%) |
Aug 15, 2006 | 14.61 | 14.95 | 14.61 | 14.66 | 37,325 | +0.05(+0.33%) |
Aug 14, 2006 | 15.02 | 15.02 | 14.48 | 14.61 | 41,324 | -0.33(-2.19%) |
Aug 11, 2006 | 15.23 | 15.26 | 14.94 | 14.94 | 19,662 | -0.35(-2.28%) |
Aug 10, 2006 | 15.17 | 15.29 | 14.98 | 15.29 | 35,992 | +0.12(+0.77%) |
Aug 09, 2006 | 15.23 | 15.23 | 15.16 | 15.17 | 26,994 | +0.11(+0.74%) |
Aug 08, 2006 | 14.97 | 15.20 | 14.85 | 15.06 | 38,325 | +0.17(+1.17%) |
Aug 07, 2006 | 14.79 | 14.88 | 14.70 | 14.88 | 31,327 | +0.16(+1.10%) |
Aug 04, 2006 | 15.02 | 15.07 | 14.72 | 14.72 | 51,989 | -0.31(-2.06%) |
Aug 03, 2006 | 15.06 | 15.15 | 14.88 | 15.03 | 28,660 | -0.05(-0.32%) |
Aug 02, 2006 | 14.84 | 15.08 | 14.84 | 15.08 | 87,315 | +0.24(+1.60%) |
Aug 01, 2006 | 14.55 | 14.87 | 14.55 | 14.84 | 90,648 | -0.16(-1.08%) |
Jul 31, 2006 | 14.35 | 15.15 | 14.29 | 15.00 | 99,646 | +0.66(+4.58%) |
Jul 28, 2006 | 14.48 | 14.49 | 14.35 | 14.35 | 14,330 | -0.06(-0.44%) |
Jul 27, 2006 | 14.58 | 15.52 | 14.34 | 14.41 | 110,977 | -0.39(-2.64%) |
Jul 26, 2006 | 14.53 | 14.93 | 14.39 | 14.80 | 75,984 | +0.34(+2.35%) |
Jul 25, 2006 | 14.55 | 14.62 | 14.36 | 14.46 | 80,317 | +0.41(+2.93%) |
Jul 24, 2006 | 14.07 | 14.13 | 14.01 | 14.05 | 30,993 | +0.14(+1.01%) |
Jul 21, 2006 | 14.04 | 14.05 | 13.86 | 13.91 | 20,995 | -0.12(-0.86%) |
Jul 20, 2006 | 14.16 | 14.16 | 14.03 | 14.03 | 32,660 | +0.04(+0.32%) |
Jul 19, 2006 | 13.80 | 14.13 | 13.76 | 13.98 | 37,325 | +0.18(+1.30%) |
Jul 18, 2006 | 14.07 | 14.09 | 13.64 | 13.80 | 29,660 | -0.03(-0.22%) |
Jul 17, 2006 | 14.18 | 14.22 | 13.83 | 13.83 | 35,659 | -0.25(-1.77%) |
Jul 14, 2006 | 14.25 | 14.33 | 13.88 | 14.08 | 63,987 | -0.15(-1.08%) |
Jul 13, 2006 | 14.25 | 14.29 | 14.12 | 14.23 | 30,327 | +0.04(+0.32%) |
Jul 12, 2006 | 13.95 | 14.36 | 13.95 | 14.19 | 111,310 | +0.39(+2.80%) |
Jul 11, 2006 | 13.51 | 13.83 | 13.51 | 13.80 | 47,657 | +0.29(+2.18%) |
Jul 10, 2006 | 13.50 | 13.54 | 13.48 | 13.51 | 36,659 | +0.01(+0.04%) |
Jul 07, 2006 | 13.61 | 13.61 | 13.43 | 13.50 | 27,661 | -0.17(-1.21%) |
Jul 06, 2006 | 13.68 | 13.92 | 13.57 | 13.67 | 77,984 | -0.04(-0.33%) |
Jul 05, 2006 | 13.66 | 13.80 | 13.55 | 13.71 | 48,656 | -0.02(-0.13%) |