Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 15.11 | 15.14 | 14.90 | 14.90 | 647,472 | -0.17(-1.13%) |
Sep 28, 2006 | 15.07 | 15.22 | 14.94 | 15.07 | 602,408 | +0.04(+0.30%) |
Sep 27, 2006 | 14.91 | 15.23 | 14.91 | 15.03 | 694,515 | +0.08(+0.57%) |
Sep 26, 2006 | 14.91 | 15.08 | 14.82 | 14.94 | 617,264 | -0.05(-0.32%) |
Sep 25, 2006 | 14.84 | 15.07 | 14.72 | 14.99 | 808,163 | +0.18(+1.20%) |
Sep 22, 2006 | 14.99 | 15.01 | 14.76 | 14.81 | 517,977 | -0.17(-1.13%) |
Sep 21, 2006 | 15.14 | 15.27 | 14.93 | 14.98 | 455,582 | -0.11(-0.70%) |
Sep 20, 2006 | 15.33 | 15.36 | 15.00 | 15.09 | 881,205 | -0.27(-1.74%) |
Sep 19, 2006 | 15.23 | 15.40 | 15.11 | 15.36 | 1,011,690 | +0.14(+0.93%) |
Sep 18, 2006 | 15.35 | 15.37 | 15.13 | 15.21 | 1,087,455 | -0.05(-0.32%) |
Sep 15, 2006 | 15.32 | 15.39 | 15.19 | 15.26 | 1,282,811 | +0.00(+0.03%) |
Sep 14, 2006 | 15.29 | 15.37 | 15.19 | 15.26 | 778,947 | -0.08(-0.53%) |
Sep 13, 2006 | 15.21 | 15.35 | 15.17 | 15.34 | 1,013,671 | +0.13(+0.88%) |
Sep 12, 2006 | 15.11 | 15.21 | 14.95 | 15.21 | 1,149,603 | +0.06(+0.40%) |
Sep 11, 2006 | 15.43 | 15.43 | 15.11 | 15.15 | 1,190,952 | -0.36(-2.29%) |
Sep 08, 2006 | 15.14 | 15.67 | 15.08 | 15.50 | 1,274,393 | +0.36(+2.40%) |
Sep 07, 2006 | 15.15 | 15.35 | 15.05 | 15.14 | 2,041,208 | -0.35(-2.24%) |
Sep 06, 2006 | 14.14 | 15.74 | 14.01 | 15.48 | 5,724,246 | +2.13(+15.97%) |
Sep 05, 2006 | 13.46 | 13.58 | 13.33 | 13.35 | 936,667 | -0.16(-1.20%) |
Sep 01, 2006 | 13.47 | 13.57 | 13.40 | 13.51 | 384,521 | +0.03(+0.24%) |
Aug 31, 2006 | 13.48 | 13.57 | 13.23 | 13.48 | 811,135 | -0.16(-1.18%) |
Aug 30, 2006 | 13.71 | 13.72 | 13.59 | 13.64 | 252,551 | -0.04(-0.32%) |
Aug 29, 2006 | 13.66 | 13.73 | 13.59 | 13.69 | 382,788 | +0.00(+0.03%) |
Aug 28, 2006 | 13.39 | 13.71 | 13.39 | 13.68 | 365,208 | +0.29(+2.20%) |
Aug 25, 2006 | 13.36 | 13.45 | 13.29 | 13.39 | 339,458 | +0.03(+0.21%) |
Aug 24, 2006 | 13.35 | 13.47 | 13.27 | 13.36 | 396,158 | +0.10(+0.76%) |
Aug 23, 2006 | 13.36 | 13.43 | 13.19 | 13.26 | 276,815 | -0.10(-0.76%) |
Aug 22, 2006 | 13.33 | 13.42 | 13.29 | 13.36 | 169,605 | -0.03(-0.21%) |
Aug 21, 2006 | 13.51 | 13.53 | 13.33 | 13.39 | 267,407 | -0.18(-1.31%) |
Aug 18, 2006 | 13.57 | 13.60 | 13.40 | 13.57 | 319,403 | -0.03(-0.21%) |
Aug 17, 2006 | 13.49 | 13.65 | 13.45 | 13.59 | 348,619 | +0.08(+0.63%) |
Aug 16, 2006 | 13.28 | 13.51 | 13.17 | 13.51 | 299,099 | +0.29(+2.23%) |
Aug 15, 2006 | 13.11 | 13.25 | 13.05 | 13.21 | 410,024 | +0.20(+1.52%) |
Aug 14, 2006 | 13.06 | 13.26 | 13.00 | 13.02 | 161,187 | +0.01(+0.09%) |
Aug 11, 2006 | 13.05 | 13.05 | 12.89 | 13.00 | 241,656 | -0.09(-0.71%) |
Aug 10, 2006 | 12.88 | 13.11 | 12.86 | 13.10 | 260,226 | +0.17(+1.34%) |
Aug 09, 2006 | 13.29 | 13.35 | 12.90 | 12.92 | 313,955 | -0.27(-2.02%) |
Aug 08, 2006 | 13.32 | 13.41 | 13.15 | 13.19 | 195,603 | -0.11(-0.85%) |
Aug 07, 2006 | 13.25 | 13.34 | 13.14 | 13.30 | 184,709 | +0.04(+0.27%) |
Aug 04, 2006 | 13.46 | 13.53 | 13.14 | 13.27 | 359,018 | -0.09(-0.70%) |
Aug 03, 2006 | 13.24 | 13.42 | 13.14 | 13.36 | 241,409 | +0.07(+0.52%) |
Aug 02, 2006 | 13.10 | 13.36 | 13.10 | 13.29 | 320,641 | +0.21(+1.61%) |
Aug 01, 2006 | 13.19 | 13.21 | 13.02 | 13.08 | 438,498 | -0.20(-1.52%) |
Jul 31, 2006 | 13.13 | 13.32 | 13.07 | 13.28 | 476,876 | +0.13(+0.98%) |
Jul 28, 2006 | 12.95 | 13.17 | 12.95 | 13.15 | 318,907 | +0.23(+1.81%) |
Jul 27, 2006 | 12.96 | 13.12 | 12.84 | 12.92 | 477,123 | -0.06(-0.50%) |
Jul 26, 2006 | 13.00 | 13.06 | 12.85 | 12.98 | 381,550 | -0.05(-0.37%) |
Jul 25, 2006 | 12.75 | 13.08 | 12.68 | 13.03 | 558,831 | +0.25(+1.96%) |
Jul 24, 2006 | 12.65 | 12.85 | 12.68 | 12.78 | 631,378 | +0.14(+1.09%) |
Jul 21, 2006 | 12.84 | 12.82 | 12.60 | 12.65 | 507,578 | -0.19(-1.51%) |
Jul 20, 2006 | 13.09 | 13.14 | 12.84 | 12.84 | 420,918 | -0.27(-2.06%) |
Jul 19, 2006 | 12.83 | 13.17 | 12.83 | 13.11 | 346,143 | +0.27(+2.14%) |
Jul 18, 2006 | 12.74 | 12.90 | 12.72 | 12.84 | 504,607 | +0.06(+0.44%) |
Jul 17, 2006 | 12.80 | 12.92 | 12.74 | 12.78 | 392,692 | -0.06(-0.44%) |
Jul 14, 2006 | 13.05 | 13.10 | 12.79 | 12.84 | 606,370 | -0.23(-1.76%) |
Jul 13, 2006 | 13.03 | 13.18 | 12.97 | 13.07 | 523,424 | -0.04(-0.28%) |
Jul 12, 2006 | 13.32 | 13.33 | 13.09 | 13.10 | 464,248 | -0.22(-1.64%) |
Jul 11, 2006 | 13.32 | 13.35 | 13.07 | 13.32 | 562,297 | -0.05(-0.39%) |
Jul 10, 2006 | 13.27 | 13.46 | 13.24 | 13.37 | 297,861 | +0.11(+0.79%) |
Jul 07, 2006 | 13.43 | 13.51 | 13.23 | 13.27 | 397,396 | -0.20(-1.50%) |
Jul 06, 2006 | 13.39 | 13.60 | 13.38 | 13.47 | 741,312 | +0.06(+0.45%) |
Jul 05, 2006 | 13.63 | 13.63 | 13.36 | 13.41 | 557,098 | -0.26(-1.92%) |