Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 11.97 | 11.99 | 11.77 | 11.93 | 894,241 | -0.06(-0.50%) |
Sep 28, 2006 | 11.99 | 12.07 | 11.92 | 11.99 | 687,357 | +0.00(+0.00%) |
Sep 27, 2006 | 12.02 | 12.13 | 11.89 | 11.99 | 598,195 | -0.13(-1.10%) |
Sep 26, 2006 | 12.06 | 12.28 | 11.97 | 12.12 | 942,855 | +0.22(+1.89%) |
Sep 25, 2006 | 11.74 | 12.00 | 11.54 | 11.90 | 717,224 | +0.09(+0.78%) |
Sep 22, 2006 | 11.66 | 11.81 | 11.51 | 11.81 | 828,622 | +0.06(+0.51%) |
Sep 21, 2006 | 11.74 | 11.93 | 11.49 | 11.75 | 841,266 | -0.06(-0.54%) |
Sep 20, 2006 | 12.39 | 12.39 | 11.68 | 11.81 | 1,481,972 | -0.54(-4.38%) |
Sep 19, 2006 | 12.76 | 12.76 | 12.23 | 12.35 | 1,557,836 | -0.44(-3.44%) |
Sep 18, 2006 | 12.74 | 12.80 | 12.66 | 12.79 | 254,189 | +0.16(+1.23%) |
Sep 15, 2006 | 12.57 | 12.65 | 12.52 | 12.64 | 560,481 | -0.04(-0.33%) |
Sep 14, 2006 | 12.79 | 12.79 | 12.59 | 12.68 | 337,683 | -0.16(-1.22%) |
Sep 13, 2006 | 12.65 | 12.88 | 12.65 | 12.83 | 384,554 | +0.07(+0.54%) |
Sep 12, 2006 | 12.72 | 12.79 | 12.61 | 12.77 | 390,440 | +0.07(+0.54%) |
Sep 11, 2006 | 12.82 | 12.90 | 12.48 | 12.70 | 380,194 | -0.35(-2.71%) |
Sep 08, 2006 | 12.80 | 13.18 | 12.80 | 13.05 | 450,826 | +0.16(+1.25%) |
Sep 07, 2006 | 13.07 | 13.07 | 12.75 | 12.89 | 297,789 | -0.18(-1.40%) |
Sep 06, 2006 | 13.08 | 13.23 | 12.95 | 13.07 | 414,202 | -0.14(-1.08%) |
Sep 05, 2006 | 13.37 | 13.53 | 13.15 | 13.22 | 927,377 | +0.44(+3.48%) |
Sep 01, 2006 | 12.61 | 12.83 | 12.57 | 12.77 | 883,995 | +0.13(+1.02%) |
Aug 31, 2006 | 12.54 | 12.72 | 12.39 | 12.64 | 1,752,512 | +0.22(+1.74%) |
Aug 30, 2006 | 12.48 | 12.57 | 12.33 | 12.43 | 608,223 | +0.06(+0.52%) |
Aug 29, 2006 | 12.26 | 12.39 | 12.06 | 12.36 | 437,310 | +0.14(+1.13%) |
Aug 28, 2006 | 12.09 | 12.28 | 11.87 | 12.22 | 546,529 | +0.28(+2.30%) |
Aug 25, 2006 | 11.92 | 12.04 | 11.84 | 11.95 | 421,614 | +0.03(+0.23%) |
Aug 24, 2006 | 12.12 | 12.31 | 11.83 | 11.92 | 433,604 | -0.18(-1.48%) |
Aug 23, 2006 | 12.33 | 12.37 | 12.04 | 12.10 | 427,718 | -0.28(-2.22%) |
Aug 22, 2006 | 12.44 | 12.46 | 12.25 | 12.38 | 776,738 | -0.08(-0.66%) |
Aug 21, 2006 | 12.59 | 12.59 | 12.39 | 12.46 | 739,460 | -0.01(-0.11%) |
Aug 18, 2006 | 12.74 | 12.75 | 12.40 | 12.47 | 777,392 | -0.23(-1.84%) |
Aug 17, 2006 | 12.66 | 12.90 | 12.58 | 12.71 | 1,086,518 | +0.10(+0.76%) |
Aug 16, 2006 | 12.86 | 12.94 | 12.53 | 12.61 | 912,117 | -0.04(-0.29%) |
Aug 15, 2006 | 12.62 | 12.73 | 12.44 | 12.65 | 623,483 | +0.25(+2.00%) |
Aug 14, 2006 | 12.59 | 12.68 | 12.31 | 12.40 | 696,078 | -0.12(-0.95%) |
Aug 11, 2006 | 12.73 | 12.73 | 12.44 | 12.52 | 2,271,355 | +0.02(+0.15%) |
Aug 10, 2006 | 12.89 | 12.89 | 12.44 | 12.50 | 2,059,893 | -0.41(-3.20%) |
Aug 09, 2006 | 13.28 | 13.30 | 12.71 | 12.91 | 1,443,822 | -0.53(-3.96%) |
Aug 08, 2006 | 13.70 | 13.76 | 13.44 | 13.44 | 227,811 | -0.25(-1.81%) |
Aug 07, 2006 | 13.60 | 13.72 | 13.45 | 13.69 | 218,001 | -0.04(-0.30%) |
Aug 04, 2006 | 13.72 | 13.78 | 13.62 | 13.73 | 257,241 | +0.22(+1.63%) |
Aug 03, 2006 | 13.61 | 13.61 | 13.30 | 13.51 | 419,870 | -0.18(-1.34%) |
Aug 02, 2006 | 13.63 | 13.81 | 13.62 | 13.70 | 417,036 | +0.18(+1.36%) |
Aug 01, 2006 | 13.55 | 13.58 | 13.34 | 13.51 | 253,753 | -0.22(-1.64%) |
Jul 31, 2006 | 13.74 | 13.78 | 13.67 | 13.74 | 309,561 | +0.00(+0.00%) |
Jul 28, 2006 | 13.58 | 13.80 | 13.56 | 13.74 | 323,513 | +0.19(+1.39%) |
Jul 27, 2006 | 13.61 | 13.76 | 13.50 | 13.55 | 405,700 | +0.02(+0.14%) |
Jul 26, 2006 | 13.23 | 13.65 | 13.19 | 13.53 | 403,956 | +0.30(+2.25%) |
Jul 25, 2006 | 13.28 | 13.35 | 13.03 | 13.23 | 389,350 | +0.05(+0.35%) |
Jul 24, 2006 | 12.87 | 13.30 | 12.75 | 13.19 | 373,000 | +0.57(+4.55%) |
Jul 21, 2006 | 12.79 | 12.79 | 12.42 | 12.61 | 337,029 | -0.06(-0.47%) |
Jul 20, 2006 | 13.44 | 13.45 | 12.62 | 12.67 | 255,933 | -0.51(-3.90%) |
Jul 19, 2006 | 12.43 | 13.27 | 12.43 | 13.19 | 366,460 | +0.76(+6.09%) |
Jul 18, 2006 | 12.68 | 12.77 | 12.25 | 12.43 | 252,227 | -0.15(-1.17%) |
Jul 17, 2006 | 12.71 | 12.84 | 12.50 | 12.58 | 220,399 | -0.15(-1.19%) |
Jul 14, 2006 | 12.84 | 12.84 | 12.42 | 12.73 | 858,052 | +0.22(+1.72%) |
Jul 13, 2006 | 12.94 | 13.03 | 12.49 | 12.51 | 314,793 | -0.74(-5.61%) |
Jul 12, 2006 | 13.51 | 13.60 | 13.22 | 13.26 | 211,897 | -0.26(-1.90%) |
Jul 11, 2006 | 13.50 | 13.52 | 13.20 | 13.51 | 166,334 | -0.10(-0.71%) |
Jul 10, 2006 | 13.58 | 13.81 | 13.46 | 13.61 | 416,164 | +0.19(+1.44%) |
Jul 07, 2006 | 13.69 | 13.77 | 13.36 | 13.42 | 1,165,216 | -0.34(-2.50%) |
Jul 06, 2006 | 13.80 | 14.05 | 13.70 | 13.76 | 379,104 | +0.11(+0.77%) |
Jul 05, 2006 | 14.19 | 14.20 | 13.48 | 13.66 | 536,283 | -0.74(-5.16%) |