Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 15.12 | 15.12 | 14.89 | 15.02 | 26,604 | -0.27(-1.77%) |
Sep 28, 2006 | 15.37 | 15.55 | 15.21 | 15.29 | 35,087 | -0.11(-0.71%) |
Sep 27, 2006 | 15.42 | 15.59 | 15.39 | 15.40 | 18,658 | -0.02(-0.13%) |
Sep 26, 2006 | 15.48 | 15.54 | 15.42 | 15.42 | 16,186 | -0.13(-0.83%) |
Sep 25, 2006 | 15.88 | 15.88 | 15.45 | 15.55 | 24,510 | -0.35(-2.18%) |
Sep 22, 2006 | 15.61 | 15.94 | 15.52 | 15.90 | 31,367 | +0.17(+1.10%) |
Sep 21, 2006 | 15.61 | 15.75 | 15.59 | 15.72 | 14,410 | +0.11(+0.70%) |
Sep 20, 2006 | 15.88 | 15.88 | 15.56 | 15.61 | 14,842 | -0.28(-1.74%) |
Sep 19, 2006 | 15.82 | 15.95 | 15.53 | 15.89 | 38,308 | +0.05(+0.33%) |
Sep 18, 2006 | 15.84 | 15.88 | 15.59 | 15.84 | 34,429 | -0.05(-0.28%) |
Sep 15, 2006 | 15.85 | 15.88 | 15.70 | 15.88 | 34,093 | +0.08(+0.53%) |
Sep 14, 2006 | 15.68 | 15.84 | 15.61 | 15.80 | 56,821 | -0.05(-0.32%) |
Sep 13, 2006 | 15.76 | 15.88 | 15.66 | 15.85 | 23,241 | +0.01(+0.08%) |
Sep 12, 2006 | 15.82 | 15.87 | 15.70 | 15.84 | 41,373 | +0.01(+0.08%) |
Sep 11, 2006 | 15.68 | 15.86 | 15.60 | 15.82 | 34,681 | -0.03(-0.20%) |
Sep 08, 2006 | 15.79 | 15.87 | 15.70 | 15.86 | 44,636 | +0.02(+0.12%) |
Sep 07, 2006 | 15.84 | 15.97 | 15.79 | 15.84 | 27,992 | -0.03(-0.20%) |
Sep 06, 2006 | 15.69 | 16.00 | 15.50 | 15.87 | 57,458 | +0.15(+0.98%) |
Sep 05, 2006 | 15.95 | 16.08 | 15.66 | 15.72 | 64,556 | -0.36(-2.24%) |
Sep 01, 2006 | 16.08 | 16.08 | 15.96 | 16.08 | 24,644 | +0.01(+0.08%) |
Aug 31, 2006 | 16.18 | 16.24 | 16.03 | 16.06 | 96,599 | -0.09(-0.56%) |
Aug 30, 2006 | 15.91 | 16.32 | 15.69 | 16.15 | 136,448 | +0.22(+1.37%) |
Aug 29, 2006 | 15.26 | 15.97 | 15.26 | 15.93 | 83,207 | +0.65(+4.25%) |
Aug 28, 2006 | 14.95 | 15.31 | 14.95 | 15.28 | 95,936 | +0.28(+1.84%) |
Aug 25, 2006 | 14.67 | 15.10 | 14.67 | 15.01 | 87,089 | +0.28(+1.88%) |
Aug 24, 2006 | 14.37 | 14.80 | 14.35 | 14.73 | 120,290 | +0.36(+2.51%) |
Aug 23, 2006 | 14.35 | 14.44 | 14.33 | 14.37 | 48,676 | +0.03(+0.18%) |
Aug 22, 2006 | 14.83 | 14.88 | 14.35 | 14.35 | 221,488 | -0.53(-3.59%) |
Aug 21, 2006 | 14.87 | 15.04 | 14.85 | 14.88 | 57,579 | -0.07(-0.47%) |
Aug 18, 2006 | 14.97 | 15.02 | 14.82 | 14.95 | 49,332 | +0.04(+0.30%) |
Aug 17, 2006 | 14.51 | 14.95 | 14.51 | 14.91 | 91,215 | +0.12(+0.78%) |
Aug 16, 2006 | 14.19 | 14.79 | 14.15 | 14.79 | 103,508 | -0.06(-0.39%) |
Aug 15, 2006 | 14.79 | 14.90 | 14.71 | 14.85 | 147,648 | +0.24(+1.63%) |
Aug 14, 2006 | 14.34 | 14.67 | 14.34 | 14.61 | 104,031 | +0.27(+1.88%) |
Aug 11, 2006 | 14.28 | 14.40 | 14.24 | 14.34 | 118,814 | -0.06(-0.40%) |
Aug 10, 2006 | 14.10 | 14.40 | 14.05 | 14.40 | 69,419 | +0.04(+0.31%) |
Aug 09, 2006 | 14.34 | 14.41 | 14.25 | 14.35 | 113,528 | -0.03(-0.18%) |
Aug 08, 2006 | 14.02 | 14.39 | 13.91 | 14.38 | 122,858 | +0.36(+2.57%) |
Aug 07, 2006 | 13.10 | 14.02 | 13.10 | 14.02 | 200,992 | +0.74(+5.57%) |
Aug 04, 2006 | 13.05 | 13.30 | 13.03 | 13.28 | 76,615 | +0.19(+1.42%) |
Aug 03, 2006 | 13.05 | 13.12 | 13.03 | 13.09 | 70,775 | -0.06(-0.49%) |
Aug 02, 2006 | 13.03 | 13.20 | 13.03 | 13.16 | 188,887 | +0.12(+0.89%) |
Aug 01, 2006 | 12.95 | 13.05 | 12.86 | 13.04 | 127,935 | +0.09(+0.69%) |
Jul 31, 2006 | 12.90 | 13.09 | 12.90 | 12.95 | 79,456 | -0.16(-1.23%) |
Jul 28, 2006 | 12.66 | 13.21 | 12.66 | 13.11 | 139,691 | +0.75(+6.03%) |
Jul 27, 2006 | 12.64 | 12.74 | 12.31 | 12.37 | 13,996 | -0.33(-2.63%) |
Jul 26, 2006 | 12.67 | 12.70 | 12.49 | 12.70 | 9,837 | +0.04(+0.36%) |
Jul 25, 2006 | 12.80 | 12.83 | 12.46 | 12.65 | 43,247 | -0.08(-0.61%) |
Jul 24, 2006 | 12.37 | 12.78 | 12.37 | 12.73 | 33,356 | +0.29(+2.33%) |
Jul 21, 2006 | 12.77 | 12.78 | 12.37 | 12.44 | 30,131 | -0.39(-3.06%) |
Jul 20, 2006 | 12.77 | 12.86 | 12.73 | 12.83 | 15,601 | -0.01(-0.10%) |
Jul 19, 2006 | 12.55 | 12.86 | 12.55 | 12.85 | 9,015 | +0.12(+0.91%) |
Jul 18, 2006 | 12.76 | 12.77 | 12.49 | 12.73 | 23,252 | -0.12(-0.95%) |
Jul 17, 2006 | 12.80 | 12.85 | 12.67 | 12.85 | 22,481 | -0.01(-0.05%) |
Jul 14, 2006 | 12.80 | 12.87 | 12.75 | 12.86 | 16,921 | -0.12(-0.89%) |
Jul 13, 2006 | 13.05 | 13.05 | 12.86 | 12.98 | 39,160 | -0.13(-1.03%) |
Jul 12, 2006 | 13.10 | 13.12 | 12.87 | 13.11 | 52,911 | -0.04(-0.29%) |
Jul 11, 2006 | 13.17 | 13.18 | 13.03 | 13.15 | 20,876 | +0.02(+0.15%) |
Jul 10, 2006 | 12.96 | 13.24 | 12.96 | 13.13 | 45,039 | +0.01(+0.10%) |
Jul 07, 2006 | 13.05 | 13.18 | 12.94 | 13.12 | 44,661 | -0.06(-0.44%) |
Jul 06, 2006 | 13.37 | 13.38 | 13.03 | 13.18 | 97,731 | -0.21(-1.54%) |
Jul 05, 2006 | 13.18 | 13.57 | 13.11 | 13.38 | 201,725 | +0.02(+0.14%) |