Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 16.21 | 16.21 | 15.97 | 15.97 | 3,702 | -0.09(-0.59%) |
Sep 28, 2006 | 15.76 | 16.07 | 15.61 | 16.07 | 14,070 | +0.12(+0.77%) |
Sep 27, 2006 | 16.12 | 16.12 | 15.95 | 15.95 | 2,962 | -0.35(-2.15%) |
Sep 26, 2006 | 16.30 | 16.30 | 16.13 | 16.30 | 3,808 | +0.01(+0.06%) |
Sep 25, 2006 | 16.26 | 16.31 | 16.18 | 16.29 | 6,559 | +0.31(+1.95%) |
Sep 22, 2006 | 16.12 | 16.12 | 15.97 | 15.97 | 1,057 | -0.17(-1.05%) |
Sep 21, 2006 | 16.12 | 16.17 | 15.99 | 16.14 | 7,617 | +0.36(+2.28%) |
Sep 20, 2006 | 15.59 | 15.79 | 15.59 | 15.79 | 5,289 | +0.57(+3.73%) |
Sep 19, 2006 | 15.45 | 15.60 | 15.19 | 15.22 | 7,511 | -0.33(-2.13%) |
Sep 18, 2006 | 15.60 | 15.60 | 15.51 | 15.55 | 5,607 | -0.02(-0.12%) |
Sep 15, 2006 | 15.38 | 15.60 | 15.38 | 15.57 | 13,858 | +0.46(+3.07%) |
Sep 14, 2006 | 15.20 | 15.20 | 15.08 | 15.10 | 1,057 | -0.09(-0.62%) |
Sep 13, 2006 | 15.12 | 15.27 | 15.11 | 15.20 | 7,617 | +0.35(+2.35%) |
Sep 12, 2006 | 14.63 | 14.89 | 14.63 | 14.85 | 5,924 | +0.31(+2.15%) |
Sep 11, 2006 | 14.41 | 14.55 | 14.32 | 14.54 | 9,732 | +0.17(+1.18%) |
Sep 08, 2006 | 14.48 | 14.51 | 14.33 | 14.37 | 19,148 | -0.19(-1.30%) |
Sep 07, 2006 | 14.17 | 14.57 | 14.17 | 14.56 | 66,226 | +0.48(+3.43%) |
Sep 06, 2006 | 14.24 | 14.24 | 13.98 | 14.07 | 11,637 | +0.26(+1.85%) |
Sep 05, 2006 | 14.32 | 14.32 | 13.81 | 13.82 | 95,637 | +0.20(+1.46%) |
Sep 01, 2006 | 13.41 | 13.66 | 13.41 | 13.62 | 3,808 | +0.74(+5.72%) |
Aug 31, 2006 | 12.90 | 12.90 | 12.88 | 12.88 | 317 | -0.12(-0.94%) |
Aug 30, 2006 | 13.13 | 13.13 | 12.95 | 13.01 | 5,078 | -0.18(-1.36%) |
Aug 29, 2006 | 13.38 | 13.38 | 13.19 | 13.19 | 10,050 | -0.05(-0.36%) |
Aug 28, 2006 | 13.33 | 13.33 | 13.04 | 13.23 | 10,896 | -0.19(-1.41%) |
Aug 25, 2006 | 13.38 | 14.47 | 13.23 | 13.42 | 2,539 | -0.05(-0.35%) |
Aug 24, 2006 | 13.38 | 13.47 | 13.38 | 13.47 | 2,539 | +0.19(+1.42%) |
Aug 23, 2006 | 13.37 | 13.38 | 13.28 | 13.28 | 6,453 | -0.12(-0.92%) |
Aug 22, 2006 | 13.40 | 13.40 | 13.40 | 13.40 | 105 | +0.01(+0.07%) |
Aug 21, 2006 | 13.44 | 13.44 | 13.38 | 13.39 | 740 | -0.05(-0.35%) |
Aug 18, 2006 | 13.59 | 13.66 | 13.44 | 13.44 | 1,163 | +0.26(+1.94%) |
Aug 17, 2006 | 13.23 | 13.23 | 13.01 | 13.19 | 1,269 | -0.05(-0.36%) |
Aug 16, 2006 | 13.23 | 13.27 | 13.23 | 13.23 | 423 | +0.13(+1.01%) |
Aug 15, 2006 | 13.11 | 13.11 | 13.04 | 13.10 | 4,337 | +0.01(+0.07%) |
Aug 14, 2006 | 13.28 | 13.28 | 13.09 | 13.09 | 952 | -0.16(-1.21%) |
Aug 11, 2006 | 13.25 | 13.25 | 13.25 | 13.25 | 0 | +0.00(+0.00%) |
Aug 10, 2006 | 13.34 | 13.34 | 13.25 | 13.25 | 4,654 | +0.11(+0.86%) |
Aug 09, 2006 | 13.44 | 13.44 | 13.14 | 13.14 | 1,692 | -0.21(-1.56%) |
Aug 08, 2006 | 13.45 | 13.45 | 13.32 | 13.35 | 846 | -0.11(-0.84%) |
Aug 07, 2006 | 13.46 | 13.46 | 13.46 | 13.46 | 634 | +0.00(+0.00%) |
Aug 04, 2006 | 13.50 | 13.61 | 13.46 | 13.46 | 2,962 | +0.22(+1.64%) |
Aug 03, 2006 | 13.21 | 13.29 | 13.19 | 13.24 | 2,010 | +0.00(+0.00%) |
Aug 02, 2006 | 13.29 | 13.31 | 13.24 | 13.24 | 2,750 | -0.32(-2.37%) |
Aug 01, 2006 | 13.59 | 13.59 | 13.56 | 13.56 | 528 | -0.14(-1.03%) |
Jul 31, 2006 | 13.80 | 13.80 | 13.71 | 13.71 | 1,481 | -0.11(-0.82%) |
Jul 28, 2006 | 13.90 | 13.90 | 13.82 | 13.82 | 3,173 | +0.02(+0.14%) |
Jul 27, 2006 | 13.89 | 13.94 | 13.71 | 13.80 | 6,453 | +0.07(+0.48%) |
Jul 26, 2006 | 13.65 | 13.73 | 13.65 | 13.73 | 8,040 | +0.08(+0.55%) |
Jul 25, 2006 | 13.66 | 13.66 | 13.65 | 13.66 | 3,068 | +0.11(+0.84%) |
Jul 24, 2006 | 13.23 | 13.55 | 13.23 | 13.55 | 4,337 | +0.47(+3.62%) |
Jul 21, 2006 | 13.30 | 13.30 | 13.00 | 13.07 | 11,425 | +0.41(+3.21%) |
Jul 20, 2006 | 12.82 | 12.82 | 12.67 | 12.67 | 5,924 | +0.05(+0.37%) |
Jul 19, 2006 | 12.46 | 12.62 | 12.46 | 12.62 | 2,644 | +0.32(+2.61%) |
Jul 18, 2006 | 12.45 | 12.45 | 12.29 | 12.30 | 2,962 | -0.09(-0.76%) |
Jul 17, 2006 | 12.48 | 12.48 | 12.32 | 12.39 | 952 | -0.05(-0.38%) |
Jul 14, 2006 | 12.51 | 12.55 | 12.44 | 12.44 | 2,433 | -0.06(-0.45%) |
Jul 13, 2006 | 12.52 | 12.52 | 12.48 | 12.50 | 952 | -0.08(-0.68%) |
Jul 12, 2006 | 12.58 | 12.58 | 12.58 | 12.58 | 105 | -0.09(-0.75%) |
Jul 11, 2006 | 12.70 | 12.70 | 12.63 | 12.68 | 6,876 | -0.04(-0.30%) |
Jul 10, 2006 | 12.71 | 12.71 | 12.71 | 12.71 | 1,057 | +0.00(+0.00%) |
Jul 07, 2006 | 12.85 | 12.85 | 12.71 | 12.71 | 2,115 | -0.07(-0.52%) |
Jul 06, 2006 | 12.86 | 12.86 | 12.78 | 12.78 | 528 | +0.02(+0.15%) |
Jul 05, 2006 | 12.95 | 12.95 | 12.76 | 12.76 | 3,914 | -0.24(-1.82%) |