Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 19.97 | 20.06 | 19.55 | 19.75 | 1,152,848 | -0.11(-0.55%) |
Sep 28, 2006 | 20.64 | 21.12 | 19.52 | 19.86 | 2,164,735 | -1.31(-6.17%) |
Sep 27, 2006 | 19.38 | 21.58 | 19.00 | 21.17 | 4,374,085 | +4.02(+23.44%) |
Sep 26, 2006 | 17.50 | 17.66 | 16.96 | 17.15 | 986,257 | -0.26(-1.50%) |
Sep 25, 2006 | 17.19 | 17.58 | 17.03 | 17.41 | 1,151,068 | +0.31(+1.82%) |
Sep 22, 2006 | 16.92 | 17.18 | 16.90 | 17.10 | 1,025,532 | +0.17(+1.00%) |
Sep 21, 2006 | 16.83 | 17.15 | 16.80 | 16.93 | 608,579 | +0.16(+0.95%) |
Sep 20, 2006 | 16.46 | 17.13 | 16.42 | 16.77 | 484,110 | +0.40(+2.42%) |
Sep 19, 2006 | 16.52 | 16.65 | 15.78 | 16.38 | 832,006 | -0.18(-1.07%) |
Sep 18, 2006 | 16.43 | 16.82 | 16.13 | 16.55 | 467,855 | +0.19(+1.18%) |
Sep 15, 2006 | 16.59 | 16.67 | 16.28 | 16.36 | 648,685 | -0.15(-0.92%) |
Sep 14, 2006 | 16.38 | 16.60 | 16.23 | 16.51 | 494,196 | +0.07(+0.41%) |
Sep 13, 2006 | 16.20 | 16.47 | 16.16 | 16.44 | 422,529 | +0.27(+1.67%) |
Sep 12, 2006 | 15.69 | 16.27 | 15.65 | 16.17 | 382,186 | +0.49(+3.12%) |
Sep 11, 2006 | 16.27 | 16.27 | 15.59 | 15.68 | 526,945 | -0.61(-3.72%) |
Sep 08, 2006 | 16.05 | 16.35 | 16.01 | 16.29 | 641,209 | +0.22(+1.36%) |
Sep 07, 2006 | 16.38 | 16.38 | 16.01 | 16.07 | 608,223 | -0.48(-2.90%) |
Sep 06, 2006 | 16.76 | 16.76 | 16.44 | 16.55 | 474,144 | -0.24(-1.46%) |
Sep 05, 2006 | 16.31 | 16.82 | 16.31 | 16.80 | 824,412 | +0.49(+3.00%) |
Sep 01, 2006 | 16.24 | 16.56 | 16.14 | 16.31 | 620,563 | +0.10(+0.62%) |
Aug 31, 2006 | 15.96 | 16.25 | 15.87 | 16.21 | 988,511 | +0.32(+2.02%) |
Aug 30, 2006 | 16.03 | 16.27 | 15.88 | 15.89 | 792,138 | -0.13(-0.79%) |
Aug 29, 2006 | 16.10 | 16.16 | 15.89 | 16.01 | 725,929 | -0.04(-0.26%) |
Aug 28, 2006 | 15.70 | 16.13 | 15.69 | 16.05 | 492,654 | +0.29(+1.87%) |
Aug 25, 2006 | 15.71 | 15.91 | 15.62 | 15.76 | 638,955 | +0.05(+0.32%) |
Aug 24, 2006 | 15.63 | 15.79 | 15.41 | 15.71 | 492,179 | +0.14(+0.92%) |
Aug 23, 2006 | 15.93 | 16.17 | 15.43 | 15.57 | 400,222 | -0.45(-2.79%) |
Aug 22, 2006 | 16.10 | 16.15 | 15.87 | 16.01 | 310,163 | -0.08(-0.52%) |
Aug 21, 2006 | 16.27 | 16.35 | 16.03 | 16.10 | 548,777 | -0.24(-1.44%) |
Aug 18, 2006 | 16.49 | 16.49 | 16.20 | 16.33 | 290,822 | -0.09(-0.56%) |
Aug 17, 2006 | 16.36 | 16.53 | 16.18 | 16.43 | 358,811 | -0.02(-0.10%) |
Aug 16, 2006 | 16.05 | 16.45 | 15.95 | 16.44 | 350,980 | +0.42(+2.63%) |
Aug 15, 2006 | 16.05 | 16.07 | 15.73 | 16.02 | 357,981 | +0.29(+1.82%) |
Aug 14, 2006 | 15.44 | 15.95 | 15.36 | 15.73 | 859,297 | +0.35(+2.30%) |
Aug 11, 2006 | 15.89 | 15.94 | 15.26 | 15.38 | 893,825 | -0.63(-3.95%) |
Aug 10, 2006 | 16.10 | 16.18 | 15.87 | 16.01 | 954,339 | +0.29(+1.82%) |
Aug 09, 2006 | 15.79 | 15.99 | 15.72 | 15.73 | 643,820 | +0.03(+0.16%) |
Aug 08, 2006 | 16.01 | 16.13 | 15.68 | 15.70 | 776,238 | -0.31(-1.95%) |
Aug 07, 2006 | 16.01 | 16.13 | 15.81 | 16.01 | 663,279 | +7.81(+95.22%) |
Aug 04, 2006 | 8.413 | 8.525 | 8.112 | 8.202 | 693,892 | -0.10(-1.19%) |
Aug 03, 2006 | 8.308 | 8.367 | 8.234 | 8.301 | 677,518 | -0.04(-0.48%) |
Aug 02, 2006 | 8.285 | 8.436 | 8.200 | 8.341 | 624,835 | +0.07(+0.81%) |
Aug 01, 2006 | 8.392 | 8.400 | 8.204 | 8.274 | 815,157 | -0.15(-1.78%) |
Jul 31, 2006 | 8.405 | 8.451 | 8.346 | 8.424 | 375,186 | +0.00(+0.05%) |
Jul 28, 2006 | 8.179 | 8.445 | 8.177 | 8.419 | 586,628 | +0.28(+3.42%) |
Jul 27, 2006 | 8.276 | 8.339 | 8.080 | 8.141 | 418,613 | -0.12(-1.48%) |
Jul 26, 2006 | 8.301 | 8.386 | 8.145 | 8.263 | 869,975 | -0.08(-0.93%) |
Jul 25, 2006 | 8.573 | 8.733 | 8.207 | 8.341 | 1,909,390 | -0.27(-3.11%) |
Jul 24, 2006 | 8.358 | 8.639 | 8.379 | 8.609 | 597,070 | +0.25(+3.00%) |
Jul 21, 2006 | 8.483 | 8.491 | 8.261 | 8.358 | 591,612 | -0.17(-2.05%) |
Jul 20, 2006 | 8.849 | 8.927 | 8.523 | 8.533 | 605,613 | -0.32(-3.57%) |
Jul 19, 2006 | 8.512 | 8.986 | 8.525 | 8.849 | 927,642 | +0.34(+3.96%) |
Jul 18, 2006 | 8.459 | 8.527 | 8.293 | 8.512 | 719,284 | +0.12(+1.41%) |
Jul 17, 2006 | 8.533 | 8.622 | 8.371 | 8.394 | 922,421 | -0.17(-2.04%) |
Jul 14, 2006 | 8.428 | 8.609 | 8.344 | 8.569 | 1,081,893 | +0.19(+2.21%) |
Jul 13, 2006 | 8.510 | 8.590 | 8.329 | 8.384 | 872,349 | -0.17(-1.95%) |
Jul 12, 2006 | 8.780 | 8.780 | 8.533 | 8.550 | 914,827 | -0.25(-2.85%) |
Jul 11, 2006 | 8.691 | 8.828 | 8.556 | 8.801 | 944,491 | +0.07(+0.77%) |
Jul 10, 2006 | 8.685 | 8.805 | 8.653 | 8.733 | 722,844 | +0.07(+0.75%) |
Jul 07, 2006 | 8.782 | 8.933 | 8.636 | 8.668 | 1,125,795 | -0.21(-2.33%) |
Jul 06, 2006 | 8.944 | 8.992 | 8.775 | 8.874 | 806,851 | -0.04(-0.45%) |
Jul 05, 2006 | 9.056 | 9.068 | 8.759 | 8.915 | 1,122,947 | -0.18(-1.99%) |