Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 13.43 | 13.53 | 13.43 | 13.46 | 68,169 | +0.01(+0.11%) |
Sep 28, 2006 | 13.52 | 13.56 | 13.45 | 13.45 | 34,323 | -0.02(-0.16%) |
Sep 27, 2006 | 13.41 | 13.52 | 13.40 | 13.47 | 27,172 | +0.05(+0.39%) |
Sep 26, 2006 | 13.44 | 13.49 | 13.38 | 13.41 | 43,857 | +0.02(+0.16%) |
Sep 25, 2006 | 13.03 | 13.45 | 13.03 | 13.39 | 51,484 | +0.36(+2.78%) |
Sep 22, 2006 | 13.16 | 13.17 | 13.01 | 13.03 | 46,717 | -0.14(-1.10%) |
Sep 21, 2006 | 13.40 | 13.43 | 13.16 | 13.18 | 44,810 | -0.25(-1.86%) |
Sep 20, 2006 | 13.27 | 13.47 | 13.27 | 13.43 | 28,602 | +0.16(+1.19%) |
Sep 19, 2006 | 13.44 | 13.49 | 13.20 | 13.27 | 30,032 | -0.12(-0.86%) |
Sep 18, 2006 | 13.60 | 13.64 | 13.37 | 13.38 | 48,147 | -0.14(-1.07%) |
Sep 15, 2006 | 13.49 | 13.64 | 13.43 | 13.53 | 163,035 | +0.13(+1.00%) |
Sep 14, 2006 | 13.42 | 13.42 | 13.27 | 13.39 | 23,358 | -0.02(-0.14%) |
Sep 13, 2006 | 13.40 | 13.44 | 13.35 | 13.41 | 40,043 | -0.01(-0.08%) |
Sep 12, 2006 | 13.37 | 13.56 | 13.34 | 13.42 | 49,578 | +0.05(+0.38%) |
Sep 11, 2006 | 13.16 | 13.41 | 13.16 | 13.37 | 58,635 | +0.16(+1.19%) |
Sep 08, 2006 | 13.17 | 13.24 | 13.10 | 13.22 | 103,923 | +0.04(+0.32%) |
Sep 07, 2006 | 13.09 | 13.31 | 13.01 | 13.17 | 50,531 | +0.00(+0.00%) |
Sep 06, 2006 | 13.64 | 13.64 | 13.17 | 13.17 | 35,753 | -0.50(-3.68%) |
Sep 05, 2006 | 13.84 | 13.84 | 13.64 | 13.68 | 37,660 | -0.17(-1.21%) |
Sep 01, 2006 | 13.84 | 13.94 | 13.84 | 13.84 | 18,591 | -0.13(-0.96%) |
Aug 31, 2006 | 14.12 | 14.13 | 13.92 | 13.98 | 43,857 | -0.14(-0.98%) |
Aug 30, 2006 | 13.60 | 14.16 | 13.40 | 14.12 | 58,635 | +0.52(+3.86%) |
Aug 29, 2006 | 13.13 | 13.61 | 13.06 | 13.59 | 52,915 | +0.41(+3.12%) |
Aug 28, 2006 | 13.02 | 13.38 | 13.02 | 13.18 | 23,835 | +0.17(+1.34%) |
Aug 25, 2006 | 13.39 | 13.39 | 13.01 | 13.01 | 36,706 | -0.44(-3.26%) |
Aug 24, 2006 | 13.12 | 13.55 | 13.00 | 13.45 | 57,205 | +0.43(+3.29%) |
Aug 23, 2006 | 13.37 | 13.37 | 13.01 | 13.02 | 26,695 | -0.43(-3.17%) |
Aug 22, 2006 | 13.43 | 13.55 | 13.41 | 13.44 | 37,183 | +0.06(+0.46%) |
Aug 21, 2006 | 13.37 | 13.48 | 13.31 | 13.38 | 40,997 | +0.05(+0.36%) |
Aug 18, 2006 | 13.32 | 13.40 | 13.30 | 13.34 | 38,136 | +0.08(+0.59%) |
Aug 17, 2006 | 13.14 | 13.37 | 13.11 | 13.26 | 56,728 | +0.22(+1.71%) |
Aug 16, 2006 | 12.74 | 13.05 | 12.63 | 13.04 | 19,545 | +0.24(+1.87%) |
Aug 15, 2006 | 12.48 | 12.80 | 12.44 | 12.80 | 20,498 | +0.46(+3.71%) |
Aug 14, 2006 | 12.38 | 12.45 | 12.34 | 12.34 | 24,312 | +0.01(+0.12%) |
Aug 11, 2006 | 12.32 | 12.42 | 12.22 | 12.32 | 36,706 | -0.05(-0.37%) |
Aug 10, 2006 | 12.17 | 12.37 | 12.17 | 12.37 | 33,369 | +0.07(+0.56%) |
Aug 09, 2006 | 12.54 | 12.62 | 12.30 | 12.30 | 40,043 | -0.18(-1.48%) |
Aug 08, 2006 | 12.72 | 12.72 | 12.44 | 12.49 | 43,380 | -0.18(-1.42%) |
Aug 07, 2006 | 12.69 | 12.69 | 12.58 | 12.67 | 22,882 | -0.10(-0.77%) |
Aug 04, 2006 | 13.01 | 13.06 | 12.69 | 12.76 | 67,216 | -0.24(-1.84%) |
Aug 03, 2006 | 12.70 | 13.01 | 12.59 | 13.00 | 43,380 | +0.30(+2.38%) |
Aug 02, 2006 | 12.45 | 12.94 | 12.45 | 12.70 | 105,353 | +0.31(+2.49%) |
Aug 01, 2006 | 12.62 | 12.62 | 12.34 | 12.39 | 99,156 | -0.28(-2.19%) |
Jul 31, 2006 | 12.79 | 12.79 | 12.55 | 12.67 | 43,857 | -0.22(-1.69%) |
Jul 28, 2006 | 12.33 | 12.90 | 12.33 | 12.89 | 45,287 | +0.56(+4.57%) |
Jul 27, 2006 | 12.84 | 12.84 | 12.27 | 12.32 | 37,660 | -0.46(-3.60%) |
Jul 26, 2006 | 12.64 | 12.95 | 12.27 | 12.79 | 86,284 | +0.09(+0.74%) |
Jul 25, 2006 | 12.18 | 12.80 | 12.17 | 12.69 | 53,868 | +0.47(+3.88%) |
Jul 24, 2006 | 11.73 | 12.22 | 11.73 | 12.22 | 44,334 | +0.54(+4.65%) |
Jul 21, 2006 | 11.66 | 11.72 | 11.61 | 11.67 | 61,019 | +0.01(+0.07%) |
Jul 20, 2006 | 11.77 | 11.81 | 11.62 | 11.67 | 53,391 | -0.12(-1.01%) |
Jul 19, 2006 | 11.25 | 11.82 | 11.25 | 11.78 | 48,147 | +0.53(+4.72%) |
Jul 18, 2006 | 11.13 | 11.25 | 10.99 | 11.25 | 94,865 | +0.08(+0.75%) |
Jul 17, 2006 | 11.04 | 11.21 | 11.04 | 11.17 | 65,309 | +0.10(+0.87%) |
Jul 14, 2006 | 11.08 | 11.18 | 11.04 | 11.07 | 94,388 | -0.00(-0.02%) |
Jul 13, 2006 | 11.15 | 11.21 | 11.04 | 11.08 | 81,517 | -0.10(-0.86%) |
Jul 12, 2006 | 11.46 | 11.46 | 11.17 | 11.17 | 71,983 | -0.32(-2.79%) |
Jul 11, 2006 | 11.54 | 11.54 | 11.31 | 11.49 | 37,660 | -0.01(-0.13%) |
Jul 10, 2006 | 11.19 | 11.58 | 11.17 | 11.51 | 66,739 | +0.37(+3.31%) |
Jul 07, 2006 | 11.34 | 11.42 | 11.13 | 11.14 | 56,728 | -0.20(-1.72%) |
Jul 06, 2006 | 11.26 | 11.52 | 11.26 | 11.33 | 32,893 | +0.03(+0.22%) |
Jul 05, 2006 | 11.20 | 11.41 | 11.12 | 11.31 | 90,098 | +0.09(+0.82%) |