Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 15.66 | 15.89 | 15.58 | 15.62 | 522,600 | -0.11(-0.70%) |
Sep 28, 2006 | 15.67 | 15.85 | 15.63 | 15.73 | 193,586 | +0.06(+0.35%) |
Sep 27, 2006 | 15.66 | 15.78 | 15.61 | 15.67 | 190,155 | +0.01(+0.04%) |
Sep 26, 2006 | 15.75 | 15.75 | 15.60 | 15.66 | 246,352 | -0.09(-0.54%) |
Sep 25, 2006 | 15.82 | 15.85 | 15.64 | 15.75 | 272,164 | -0.07(-0.46%) |
Sep 22, 2006 | 15.55 | 15.87 | 15.36 | 15.82 | 663,093 | +0.24(+1.57%) |
Sep 21, 2006 | 15.79 | 15.85 | 15.52 | 15.58 | 442,062 | -0.26(-1.62%) |
Sep 20, 2006 | 15.76 | 15.90 | 15.66 | 15.84 | 312,351 | +0.17(+1.05%) |
Sep 19, 2006 | 15.64 | 15.71 | 15.55 | 15.67 | 356,623 | +0.12(+0.75%) |
Sep 18, 2006 | 15.55 | 15.70 | 15.44 | 15.55 | 302,386 | -0.16(-1.01%) |
Sep 15, 2006 | 15.61 | 15.84 | 15.55 | 15.71 | 679,430 | +0.25(+1.62%) |
Sep 14, 2006 | 15.40 | 15.54 | 15.35 | 15.46 | 560,827 | +0.01(+0.04%) |
Sep 13, 2006 | 15.40 | 15.70 | 15.31 | 15.46 | 2,664,136 | +0.35(+2.31%) |
Sep 12, 2006 | 15.05 | 15.13 | 14.78 | 15.11 | 419,028 | +0.06(+0.41%) |
Sep 11, 2006 | 15.10 | 15.17 | 15.03 | 15.05 | 123,829 | -0.09(-0.57%) |
Sep 08, 2006 | 15.15 | 15.22 | 14.98 | 15.13 | 206,001 | -0.08(-0.52%) |
Sep 07, 2006 | 15.43 | 15.52 | 15.20 | 15.21 | 237,694 | -0.25(-1.62%) |
Sep 06, 2006 | 15.49 | 15.55 | 15.35 | 15.46 | 185,744 | -0.11(-0.71%) |
Sep 05, 2006 | 15.46 | 15.60 | 15.41 | 15.57 | 73,350 | -0.01(-0.08%) |
Sep 01, 2006 | 15.85 | 15.85 | 15.55 | 15.58 | 71,226 | -0.31(-1.96%) |
Aug 31, 2006 | 15.95 | 16.08 | 15.88 | 15.90 | 65,508 | +0.01(+0.04%) |
Aug 30, 2006 | 15.82 | 15.89 | 15.71 | 15.89 | 60,117 | +0.13(+0.85%) |
Aug 29, 2006 | 15.61 | 15.77 | 15.35 | 15.76 | 91,156 | +0.23(+1.50%) |
Aug 28, 2006 | 15.45 | 15.60 | 15.43 | 15.52 | 25,811 | +0.08(+0.51%) |
Aug 25, 2006 | 15.41 | 15.63 | 15.30 | 15.44 | 75,474 | -0.02(-0.12%) |
Aug 24, 2006 | 15.40 | 15.49 | 15.36 | 15.46 | 124,156 | +0.06(+0.36%) |
Aug 23, 2006 | 15.49 | 15.57 | 15.37 | 15.41 | 127,913 | -0.29(-1.87%) |
Aug 22, 2006 | 15.47 | 15.72 | 15.43 | 15.70 | 49,989 | +0.23(+1.50%) |
Aug 21, 2006 | 15.30 | 15.49 | 15.27 | 15.47 | 79,558 | +0.07(+0.44%) |
Aug 18, 2006 | 15.44 | 15.47 | 15.26 | 15.40 | 122,686 | -0.03(-0.20%) |
Aug 17, 2006 | 15.30 | 15.46 | 15.24 | 15.43 | 293,401 | +0.01(+0.04%) |
Aug 16, 2006 | 15.43 | 15.46 | 15.40 | 15.43 | 103,899 | +0.07(+0.44%) |
Aug 15, 2006 | 15.30 | 15.40 | 15.24 | 15.36 | 132,651 | +0.13(+0.84%) |
Aug 14, 2006 | 15.24 | 15.30 | 15.15 | 15.23 | 141,309 | +0.10(+0.65%) |
Aug 11, 2006 | 15.35 | 15.37 | 15.11 | 15.13 | 177,739 | -0.22(-1.43%) |
Aug 10, 2006 | 15.24 | 15.51 | 15.24 | 15.35 | 52,113 | +0.08(+0.52%) |
Aug 09, 2006 | 15.58 | 15.65 | 15.24 | 15.27 | 121,052 | -0.19(-1.23%) |
Aug 08, 2006 | 15.77 | 15.77 | 15.46 | 15.46 | 80,374 | -0.25(-1.60%) |
Aug 07, 2006 | 15.70 | 15.71 | 15.46 | 15.71 | 66,815 | +0.02(+0.12%) |
Aug 04, 2006 | 15.73 | 15.77 | 15.43 | 15.70 | 111,414 | +0.12(+0.75%) |
Aug 03, 2006 | 15.46 | 15.69 | 15.37 | 15.58 | 101,939 | +0.08(+0.51%) |
Aug 02, 2006 | 15.50 | 15.76 | 15.36 | 15.50 | 120,399 | -0.07(-0.47%) |
Aug 01, 2006 | 15.51 | 15.63 | 15.27 | 15.57 | 52,929 | +0.06(+0.39%) |
Jul 31, 2006 | 15.36 | 15.61 | 15.36 | 15.51 | 104,879 | -0.24(-1.52%) |
Jul 28, 2006 | 15.62 | 15.89 | 15.58 | 15.75 | 74,493 | +0.20(+1.26%) |
Jul 27, 2006 | 15.75 | 15.82 | 15.48 | 15.55 | 64,201 | -0.13(-0.86%) |
Jul 26, 2006 | 15.40 | 15.92 | 15.40 | 15.69 | 106,349 | +0.15(+0.95%) |
Jul 25, 2006 | 15.55 | 15.83 | 15.46 | 15.54 | 77,924 | -0.05(-0.31%) |
Jul 24, 2006 | 14.97 | 15.59 | 15.06 | 15.59 | 90,176 | +0.63(+4.21%) |
Jul 21, 2006 | 15.16 | 15.17 | 14.81 | 14.96 | 91,810 | -0.20(-1.33%) |
Jul 20, 2006 | 15.76 | 15.82 | 15.13 | 15.16 | 102,592 | -0.57(-3.62%) |
Jul 19, 2006 | 15.29 | 15.95 | 15.30 | 15.73 | 129,384 | +0.45(+2.92%) |
Jul 18, 2006 | 15.18 | 15.30 | 14.86 | 15.28 | 51,296 | +0.21(+1.38%) |
Jul 17, 2006 | 14.69 | 15.10 | 14.69 | 15.08 | 105,369 | +0.47(+3.18%) |
Jul 14, 2006 | 14.84 | 14.85 | 14.57 | 14.61 | 96,221 | -0.28(-1.89%) |
Jul 13, 2006 | 15.49 | 15.58 | 14.84 | 14.89 | 87,726 | -0.62(-3.99%) |
Jul 12, 2006 | 15.95 | 15.95 | 15.43 | 15.51 | 142,289 | -0.40(-2.54%) |
Jul 11, 2006 | 15.46 | 15.93 | 15.37 | 15.92 | 84,132 | +0.42(+2.69%) |
Jul 10, 2006 | 15.27 | 15.52 | 15.23 | 15.50 | 72,696 | +0.23(+1.48%) |
Jul 07, 2006 | 15.33 | 15.40 | 15.17 | 15.27 | 101,285 | -0.18(-1.15%) |
Jul 06, 2006 | 15.19 | 15.51 | 15.17 | 15.45 | 131,997 | +0.20(+1.32%) |
Jul 05, 2006 | 15.31 | 15.40 | 15.11 | 15.25 | 87,236 | -0.21(-1.39%) |