Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 12.76 | 12.93 | 12.68 | 12.76 | 645,676 | -0.04(-0.31%) |
Sep 28, 2006 | 12.86 | 12.93 | 12.68 | 12.80 | 403,258 | +0.02(+0.16%) |
Sep 27, 2006 | 12.82 | 13.11 | 12.70 | 12.78 | 500,533 | -0.12(-0.93%) |
Sep 26, 2006 | 13.02 | 13.06 | 12.64 | 12.90 | 772,912 | -0.17(-1.30%) |
Sep 25, 2006 | 12.68 | 13.11 | 12.57 | 13.07 | 942,406 | +0.36(+2.83%) |
Sep 22, 2006 | 13.00 | 13.06 | 12.61 | 12.71 | 880,109 | -0.35(-2.68%) |
Sep 21, 2006 | 13.53 | 13.58 | 13.00 | 13.06 | 536,819 | -0.38(-2.83%) |
Sep 20, 2006 | 13.57 | 13.59 | 13.30 | 13.44 | 432,729 | +0.02(+0.15%) |
Sep 19, 2006 | 13.60 | 13.60 | 13.20 | 13.42 | 853,120 | -0.14(-1.03%) |
Sep 18, 2006 | 13.27 | 13.70 | 13.22 | 13.56 | 641,769 | +0.24(+1.80%) |
Sep 15, 2006 | 13.53 | 13.68 | 13.24 | 13.32 | 968,108 | -0.11(-0.82%) |
Sep 14, 2006 | 13.22 | 13.47 | 13.13 | 13.43 | 908,520 | +0.12(+0.90%) |
Sep 13, 2006 | 13.34 | 13.38 | 13.12 | 13.31 | 957,368 | -0.02(-0.15%) |
Sep 12, 2006 | 12.74 | 13.42 | 12.74 | 13.33 | 1,034,785 | +0.62(+4.88%) |
Sep 11, 2006 | 12.25 | 12.83 | 12.22 | 12.71 | 800,970 | +0.38(+3.08%) |
Sep 08, 2006 | 12.48 | 12.48 | 12.27 | 12.33 | 480,869 | -0.08(-0.64%) |
Sep 07, 2006 | 12.58 | 12.74 | 12.39 | 12.41 | 583,800 | -0.27(-2.13%) |
Sep 06, 2006 | 12.73 | 12.85 | 12.66 | 12.68 | 913,575 | -0.18(-1.40%) |
Sep 05, 2006 | 12.63 | 12.91 | 12.55 | 12.86 | 564,929 | +0.21(+1.66%) |
Sep 01, 2006 | 13.17 | 13.20 | 12.62 | 12.65 | 1,139,007 | -0.42(-3.21%) |
Aug 31, 2006 | 13.45 | 13.50 | 13.07 | 13.07 | 1,154,759 | -0.50(-3.68%) |
Aug 30, 2006 | 12.59 | 13.60 | 12.54 | 13.57 | 3,179,937 | +0.90(+7.10%) |
Aug 29, 2006 | 12.63 | 12.79 | 12.53 | 12.67 | 1,582,379 | -0.07(-0.55%) |
Aug 28, 2006 | 12.49 | 12.74 | 12.30 | 12.74 | 1,037,712 | +0.27(+2.17%) |
Aug 25, 2006 | 12.45 | 12.64 | 12.34 | 12.47 | 502,314 | +0.08(+0.65%) |
Aug 24, 2006 | 12.35 | 12.48 | 12.12 | 12.39 | 734,084 | +0.20(+1.64%) |
Aug 23, 2006 | 12.20 | 12.39 | 11.98 | 12.19 | 568,743 | +0.09(+0.74%) |
Aug 22, 2006 | 12.16 | 12.36 | 12.04 | 12.10 | 608,592 | -0.09(-0.74%) |
Aug 21, 2006 | 12.45 | 12.45 | 12.08 | 12.19 | 832,222 | -0.34(-2.71%) |
Aug 18, 2006 | 12.43 | 12.59 | 12.15 | 12.53 | 950,975 | +0.13(+1.05%) |
Aug 17, 2006 | 12.26 | 12.71 | 12.16 | 12.40 | 1,726,602 | +0.16(+1.31%) |
Aug 16, 2006 | 11.82 | 12.29 | 11.62 | 12.24 | 1,410,502 | +0.49(+4.17%) |
Aug 15, 2006 | 11.47 | 11.78 | 11.34 | 11.75 | 992,111 | +0.54(+4.82%) |
Aug 14, 2006 | 11.25 | 11.52 | 11.14 | 11.21 | 1,127,300 | +0.12(+1.08%) |
Aug 11, 2006 | 11.50 | 11.55 | 11.00 | 11.09 | 567,284 | -0.47(-4.07%) |
Aug 10, 2006 | 11.38 | 11.75 | 11.30 | 11.56 | 661,061 | +0.12(+1.05%) |
Aug 09, 2006 | 11.94 | 11.98 | 11.34 | 11.44 | 964,787 | -0.41(-3.46%) |
Aug 08, 2006 | 12.10 | 12.16 | 11.80 | 11.85 | 721,101 | -0.18(-1.50%) |
Aug 07, 2006 | 12.29 | 12.38 | 11.95 | 12.03 | 468,411 | -0.33(-2.67%) |
Aug 04, 2006 | 12.52 | 12.78 | 12.19 | 12.36 | 790,094 | -0.02(-0.16%) |
Aug 03, 2006 | 12.37 | 12.51 | 12.29 | 12.38 | 819,590 | -0.12(-0.96%) |
Aug 02, 2006 | 12.69 | 12.79 | 12.36 | 12.50 | 553,657 | -0.10(-0.79%) |
Aug 01, 2006 | 12.78 | 12.87 | 12.53 | 12.60 | 776,097 | -0.30(-2.33%) |
Jul 31, 2006 | 12.27 | 13.00 | 12.23 | 12.90 | 1,191,544 | +0.58(+4.71%) |
Jul 28, 2006 | 12.25 | 12.55 | 12.18 | 12.32 | 787,639 | +0.23(+1.90%) |
Jul 27, 2006 | 12.24 | 12.59 | 11.99 | 12.09 | 585,599 | -0.09(-0.74%) |
Jul 26, 2006 | 12.08 | 12.36 | 11.79 | 12.18 | 675,348 | +0.05(+0.41%) |
Jul 25, 2006 | 12.14 | 12.47 | 11.92 | 12.13 | 478,589 | -0.05(-0.41%) |
Jul 24, 2006 | 11.73 | 12.26 | 11.72 | 12.18 | 670,966 | +0.58(+5.00%) |
Jul 21, 2006 | 12.33 | 12.40 | 11.51 | 11.60 | 715,501 | -0.77(-6.22%) |
Jul 20, 2006 | 13.24 | 13.25 | 12.34 | 12.37 | 585,768 | -0.82(-6.22%) |
Jul 19, 2006 | 12.70 | 13.25 | 12.66 | 13.19 | 563,428 | +0.45(+3.53%) |
Jul 18, 2006 | 12.71 | 12.87 | 12.35 | 12.74 | 627,516 | +0.13(+1.03%) |
Jul 17, 2006 | 12.60 | 12.82 | 12.53 | 12.61 | 417,802 | -0.01(-0.08%) |
Jul 14, 2006 | 12.70 | 12.86 | 12.50 | 12.62 | 334,849 | -0.12(-0.94%) |
Jul 13, 2006 | 12.84 | 13.20 | 12.58 | 12.74 | 545,492 | -0.16(-1.24%) |
Jul 12, 2006 | 13.57 | 13.71 | 12.79 | 12.90 | 575,443 | -0.72(-5.29%) |
Jul 11, 2006 | 13.21 | 13.63 | 13.06 | 13.62 | 421,223 | +0.36(+2.71%) |
Jul 10, 2006 | 13.68 | 13.80 | 13.19 | 13.26 | 335,009 | -0.37(-2.71%) |
Jul 07, 2006 | 13.89 | 13.90 | 13.56 | 13.63 | 540,188 | -0.34(-2.43%) |
Jul 06, 2006 | 13.90 | 14.15 | 13.76 | 13.97 | 407,396 | +0.12(+0.87%) |
Jul 05, 2006 | 14.33 | 14.43 | 13.81 | 13.85 | 536,433 | -0.60(-4.15%) |