Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 13.76 | 13.80 | 13.71 | 13.71 | 159,226 | -0.06(-0.43%) |
Sep 28, 2006 | 13.77 | 13.80 | 13.67 | 13.77 | 552,047 | +0.01(+0.06%) |
Sep 27, 2006 | 13.78 | 13.86 | 13.75 | 13.76 | 1,141,049 | -0.03(-0.22%) |
Sep 26, 2006 | 13.79 | 13.79 | 13.71 | 13.79 | 80,753 | +0.09(+0.64%) |
Sep 25, 2006 | 13.61 | 13.74 | 13.51 | 13.71 | 758,266 | +0.16(+1.18%) |
Sep 22, 2006 | 13.56 | 13.56 | 13.48 | 13.55 | 46,992 | -0.04(-0.31%) |
Sep 21, 2006 | 13.72 | 13.76 | 13.54 | 13.59 | 68,891 | -0.14(-1.04%) |
Sep 20, 2006 | 13.65 | 13.75 | 13.65 | 13.73 | 61,592 | +0.14(+1.00%) |
Sep 19, 2006 | 13.56 | 13.60 | 13.50 | 13.59 | 48,817 | +0.03(+0.19%) |
Sep 18, 2006 | 13.60 | 13.61 | 13.51 | 13.57 | 119,534 | -0.07(-0.48%) |
Sep 15, 2006 | 13.67 | 13.67 | 13.57 | 13.63 | 88,053 | +0.03(+0.23%) |
Sep 14, 2006 | 13.58 | 13.60 | 13.49 | 13.60 | 65,698 | +0.01(+0.05%) |
Sep 13, 2006 | 13.57 | 13.61 | 13.53 | 13.60 | 68,891 | +0.02(+0.11%) |
Sep 12, 2006 | 13.36 | 13.59 | 13.32 | 13.58 | 1,083,563 | +0.27(+1.99%) |
Sep 11, 2006 | 13.19 | 13.35 | 13.15 | 13.32 | 751,879 | +0.11(+0.80%) |
Sep 08, 2006 | 13.09 | 13.22 | 13.09 | 13.21 | 48,361 | +0.12(+0.94%) |
Sep 07, 2006 | 13.10 | 13.17 | 13.03 | 13.09 | 68,435 | -0.02(-0.15%) |
Sep 06, 2006 | 13.13 | 13.17 | 13.09 | 13.11 | 656,525 | -0.10(-0.76%) |
Sep 05, 2006 | 13.17 | 13.23 | 13.17 | 13.21 | 99,459 | +0.04(+0.30%) |
Sep 01, 2006 | 13.10 | 13.20 | 13.07 | 13.17 | 52,923 | +0.11(+0.87%) |
Aug 31, 2006 | 13.08 | 13.08 | 13.01 | 13.05 | 78,472 | +0.02(+0.13%) |
Aug 30, 2006 | 13.03 | 13.04 | 12.97 | 13.04 | 81,666 | +0.05(+0.41%) |
Aug 29, 2006 | 12.91 | 13.00 | 12.88 | 12.98 | 98,547 | +0.07(+0.56%) |
Aug 28, 2006 | 12.82 | 12.95 | 12.82 | 12.91 | 57,029 | +0.14(+1.12%) |
Aug 25, 2006 | 12.77 | 12.81 | 12.73 | 12.77 | 39,236 | -0.01(-0.09%) |
Aug 24, 2006 | 12.88 | 12.88 | 12.76 | 12.78 | 57,485 | -0.07(-0.58%) |
Aug 23, 2006 | 12.96 | 12.97 | 12.82 | 12.86 | 47,448 | -0.09(-0.71%) |
Aug 22, 2006 | 12.95 | 13.00 | 12.92 | 12.95 | 55,660 | -0.05(-0.35%) |
Aug 21, 2006 | 12.98 | 13.00 | 12.95 | 12.99 | 73,454 | -0.09(-0.67%) |
Aug 18, 2006 | 13.12 | 13.12 | 13.02 | 13.08 | 44,255 | -0.05(-0.35%) |
Aug 17, 2006 | 13.02 | 13.16 | 13.02 | 13.13 | 52,467 | +0.11(+0.81%) |
Aug 16, 2006 | 12.94 | 13.03 | 12.90 | 13.02 | 235,874 | +0.14(+1.09%) |
Aug 15, 2006 | 12.89 | 12.89 | 12.79 | 12.88 | 85,316 | +0.16(+1.22%) |
Aug 14, 2006 | 12.74 | 12.86 | 12.72 | 12.73 | 33,305 | +0.07(+0.55%) |
Aug 11, 2006 | 12.66 | 12.70 | 12.62 | 12.66 | 40,605 | -0.04(-0.29%) |
Aug 10, 2006 | 12.51 | 12.71 | 12.50 | 12.69 | 104,934 | +0.18(+1.44%) |
Aug 09, 2006 | 12.74 | 12.76 | 12.50 | 12.51 | 88,053 | -0.17(-1.37%) |
Aug 08, 2006 | 12.77 | 12.78 | 12.65 | 12.69 | 44,255 | -0.06(-0.50%) |
Aug 07, 2006 | 12.73 | 12.77 | 12.72 | 12.75 | 38,780 | -0.06(-0.48%) |
Aug 04, 2006 | 12.92 | 12.95 | 12.75 | 12.81 | 215,343 | +0.00(+0.00%) |
Aug 03, 2006 | 12.62 | 12.85 | 12.61 | 12.81 | 293,816 | +0.06(+0.50%) |
Aug 02, 2006 | 12.70 | 12.76 | 12.66 | 12.75 | 49,729 | +0.14(+1.11%) |
Aug 01, 2006 | 12.65 | 12.65 | 12.56 | 12.61 | 73,910 | -0.14(-1.07%) |
Jul 31, 2006 | 12.71 | 12.80 | 12.71 | 12.74 | 61,135 | +0.00(+0.00%) |
Jul 28, 2006 | 12.64 | 12.76 | 12.64 | 12.74 | 171,545 | +0.15(+1.17%) |
Jul 27, 2006 | 12.74 | 12.76 | 12.59 | 12.60 | 117,252 | -0.10(-0.81%) |
Jul 26, 2006 | 12.78 | 12.78 | 12.68 | 12.70 | 265,073 | -0.17(-1.35%) |
Jul 25, 2006 | 12.73 | 12.90 | 12.73 | 12.87 | 49,273 | +0.11(+0.88%) |
Jul 24, 2006 | 12.60 | 12.78 | 12.60 | 12.76 | 45,167 | +0.22(+1.73%) |
Jul 21, 2006 | 12.66 | 12.66 | 12.53 | 12.54 | 155,120 | -0.13(-1.05%) |
Jul 20, 2006 | 12.85 | 12.85 | 12.68 | 12.68 | 285,604 | -0.12(-0.93%) |
Jul 19, 2006 | 12.67 | 12.81 | 12.67 | 12.80 | 162,876 | +0.25(+1.99%) |
Jul 18, 2006 | 12.56 | 12.62 | 12.43 | 12.55 | 125,921 | -0.08(-0.62%) |
Jul 17, 2006 | 12.54 | 12.65 | 12.54 | 12.62 | 688,918 | +0.09(+0.68%) |
Jul 14, 2006 | 12.67 | 12.67 | 12.50 | 12.54 | 737,735 | -0.17(-1.36%) |
Jul 13, 2006 | 12.82 | 12.86 | 12.69 | 12.71 | 1,488,245 | -0.20(-1.56%) |
Jul 12, 2006 | 13.13 | 13.13 | 12.91 | 12.91 | 63,873 | -0.19(-1.42%) |
Jul 11, 2006 | 13.07 | 13.12 | 12.97 | 13.10 | 32,392 | +0.00(+0.02%) |
Jul 10, 2006 | 13.10 | 13.17 | 13.06 | 13.10 | 67,523 | +0.04(+0.34%) |
Jul 07, 2006 | 13.10 | 13.16 | 13.05 | 13.05 | 264,161 | -0.12(-0.92%) |
Jul 06, 2006 | 13.19 | 13.22 | 13.14 | 13.18 | 88,053 | -0.01(-0.08%) |
Jul 05, 2006 | 13.22 | 13.22 | 13.13 | 13.19 | 4,012,606 | -0.12(-0.92%) |