Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 14.08 | 14.18 | 13.70 | 13.70 | 108,264 | -0.44(-3.11%) |
Sep 28, 2006 | 14.12 | 14.22 | 13.94 | 14.14 | 77,935 | +0.03(+0.24%) |
Sep 27, 2006 | 13.73 | 14.13 | 13.71 | 14.10 | 75,578 | +0.20(+1.43%) |
Sep 26, 2006 | 14.09 | 14.13 | 13.71 | 13.90 | 53,613 | -0.14(-0.99%) |
Sep 25, 2006 | 13.75 | 14.15 | 13.74 | 14.04 | 64,581 | +0.27(+1.97%) |
Sep 22, 2006 | 13.87 | 13.87 | 13.69 | 13.77 | 82,067 | -0.15(-1.09%) |
Sep 21, 2006 | 14.15 | 14.20 | 13.84 | 13.93 | 49,873 | -0.20(-1.41%) |
Sep 20, 2006 | 14.21 | 14.29 | 13.81 | 14.12 | 228,511 | -0.04(-0.27%) |
Sep 19, 2006 | 14.18 | 14.21 | 14.01 | 14.16 | 189,289 | +0.06(+0.42%) |
Sep 18, 2006 | 14.08 | 14.22 | 13.95 | 14.10 | 52,407 | -0.08(-0.54%) |
Sep 15, 2006 | 13.98 | 14.20 | 13.93 | 14.18 | 277,889 | +0.31(+2.23%) |
Sep 14, 2006 | 13.94 | 13.97 | 13.75 | 13.87 | 99,104 | -0.07(-0.49%) |
Sep 13, 2006 | 14.03 | 14.03 | 13.85 | 13.94 | 74,389 | +0.05(+0.33%) |
Sep 12, 2006 | 13.74 | 13.95 | 13.68 | 13.89 | 77,105 | +0.20(+1.48%) |
Sep 11, 2006 | 13.64 | 13.71 | 13.64 | 13.69 | 20,965 | -0.07(-0.52%) |
Sep 08, 2006 | 13.66 | 13.79 | 13.66 | 13.76 | 93,126 | +0.08(+0.62%) |
Sep 07, 2006 | 13.81 | 13.81 | 13.65 | 13.68 | 62,643 | -0.16(-1.19%) |
Sep 06, 2006 | 13.90 | 13.96 | 13.84 | 13.84 | 73,118 | -0.22(-1.59%) |
Sep 05, 2006 | 14.42 | 14.42 | 13.96 | 14.07 | 78,330 | -0.13(-0.92%) |
Sep 01, 2006 | 14.26 | 14.30 | 14.02 | 14.20 | 57,509 | -0.02(-0.15%) |
Aug 31, 2006 | 14.16 | 14.31 | 14.11 | 14.22 | 75,146 | +0.14(+0.99%) |
Aug 30, 2006 | 14.24 | 14.24 | 13.90 | 14.08 | 202,400 | -0.07(-0.48%) |
Aug 29, 2006 | 13.96 | 14.18 | 13.86 | 14.15 | 89,124 | +0.19(+1.33%) |
Aug 28, 2006 | 13.85 | 13.96 | 13.79 | 13.96 | 57,461 | +0.15(+1.10%) |
Aug 25, 2006 | 13.82 | 13.87 | 13.75 | 13.81 | 31,962 | +0.07(+0.49%) |
Aug 24, 2006 | 13.57 | 13.77 | 13.57 | 13.74 | 76,992 | +0.22(+1.60%) |
Aug 23, 2006 | 13.71 | 13.78 | 13.39 | 13.52 | 137,801 | -0.22(-1.57%) |
Aug 22, 2006 | 13.69 | 13.79 | 13.68 | 13.74 | 29,116 | -0.04(-0.28%) |
Aug 21, 2006 | 13.71 | 13.82 | 13.69 | 13.78 | 37,593 | +0.07(+0.49%) |
Aug 18, 2006 | 13.76 | 13.84 | 13.63 | 13.71 | 66,170 | +0.04(+0.28%) |
Aug 17, 2006 | 13.69 | 13.91 | 13.59 | 13.67 | 61,369 | -0.11(-0.80%) |
Aug 16, 2006 | 13.77 | 13.79 | 13.63 | 13.78 | 49,483 | +0.08(+0.59%) |
Aug 15, 2006 | 13.54 | 13.72 | 13.52 | 13.70 | 66,565 | +0.24(+1.76%) |
Aug 14, 2006 | 13.49 | 13.63 | 13.35 | 13.46 | 58,147 | +0.09(+0.70%) |
Aug 11, 2006 | 13.58 | 13.58 | 13.25 | 13.37 | 40,552 | -0.28(-2.02%) |
Aug 10, 2006 | 13.37 | 13.66 | 13.36 | 13.65 | 97,624 | +0.21(+1.54%) |
Aug 09, 2006 | 13.20 | 13.57 | 13.20 | 13.44 | 108,817 | +0.32(+2.42%) |
Aug 08, 2006 | 13.73 | 13.74 | 13.12 | 13.12 | 124,887 | -0.49(-3.57%) |
Aug 07, 2006 | 13.56 | 13.67 | 13.49 | 13.61 | 81,396 | +0.08(+0.56%) |
Aug 04, 2006 | 13.79 | 13.97 | 13.42 | 13.53 | 68,220 | -0.22(-1.60%) |
Aug 03, 2006 | 13.55 | 13.77 | 13.50 | 13.75 | 104,569 | +0.05(+0.37%) |
Aug 02, 2006 | 13.49 | 13.71 | 13.40 | 13.70 | 58,622 | +0.28(+2.11%) |
Aug 01, 2006 | 13.61 | 13.61 | 13.36 | 13.42 | 66,525 | -0.32(-2.34%) |
Jul 31, 2006 | 13.51 | 13.75 | 13.34 | 13.74 | 101,893 | -0.01(-0.06%) |
Jul 28, 2006 | 13.54 | 13.76 | 13.54 | 13.75 | 70,330 | +0.29(+2.17%) |
Jul 27, 2006 | 13.46 | 13.69 | 13.40 | 13.46 | 79,252 | -0.10(-0.72%) |
Jul 26, 2006 | 13.63 | 13.77 | 13.44 | 13.55 | 110,954 | -0.16(-1.17%) |
Jul 25, 2006 | 13.45 | 13.82 | 13.44 | 13.71 | 180,125 | +0.36(+2.72%) |
Jul 24, 2006 | 13.13 | 13.45 | 13.16 | 13.35 | 163,889 | +0.22(+1.71%) |
Jul 21, 2006 | 13.18 | 13.22 | 12.94 | 13.13 | 79,212 | -0.16(-1.18%) |
Jul 20, 2006 | 13.39 | 13.39 | 13.25 | 13.28 | 60,650 | -0.06(-0.48%) |
Jul 19, 2006 | 13.01 | 13.40 | 12.99 | 13.35 | 164,903 | +0.30(+2.33%) |
Jul 18, 2006 | 12.71 | 13.04 | 12.58 | 13.04 | 122,762 | +0.42(+3.35%) |
Jul 17, 2006 | 12.62 | 12.72 | 12.49 | 12.62 | 125,079 | +0.06(+0.50%) |
Jul 14, 2006 | 12.56 | 12.90 | 12.37 | 12.56 | 72,281 | -0.04(-0.34%) |
Jul 13, 2006 | 12.86 | 12.86 | 12.56 | 12.60 | 74,727 | -0.25(-1.94%) |
Jul 12, 2006 | 13.22 | 13.22 | 12.84 | 12.85 | 59,012 | -0.42(-3.19%) |
Jul 11, 2006 | 13.13 | 13.32 | 12.90 | 13.27 | 83,159 | +0.04(+0.32%) |
Jul 10, 2006 | 13.16 | 13.30 | 13.13 | 13.23 | 94,364 | +0.11(+0.87%) |
Jul 07, 2006 | 13.33 | 13.36 | 13.05 | 13.11 | 129,674 | -0.17(-1.27%) |
Jul 06, 2006 | 13.30 | 13.30 | 13.02 | 13.28 | 151,493 | +0.15(+1.13%) |
Jul 05, 2006 | 13.00 | 13.28 | 13.00 | 13.13 | 101,127 | -0.10(-0.74%) |