Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 14.56 | 14.56 | 14.46 | 14.46 | 238,072 | -0.01(-0.08%) |
Sep 28, 2006 | 14.31 | 14.52 | 14.31 | 14.47 | 145,387 | +0.11(+0.77%) |
Sep 27, 2006 | 14.47 | 14.52 | 14.31 | 14.36 | 132,302 | -0.15(-1.06%) |
Sep 26, 2006 | 14.37 | 14.54 | 14.31 | 14.52 | 128,668 | +0.16(+1.11%) |
Sep 25, 2006 | 14.37 | 14.42 | 14.31 | 14.36 | 107,223 | -0.02(-0.15%) |
Sep 22, 2006 | 14.50 | 14.53 | 14.37 | 14.38 | 87,959 | -0.10(-0.72%) |
Sep 21, 2006 | 14.32 | 14.54 | 14.32 | 14.48 | 154,292 | +0.12(+0.84%) |
Sep 20, 2006 | 14.44 | 14.49 | 14.31 | 14.36 | 115,764 | -0.04(-0.31%) |
Sep 19, 2006 | 14.25 | 14.44 | 14.22 | 14.41 | 135,028 | +0.07(+0.46%) |
Sep 18, 2006 | 14.42 | 14.50 | 14.30 | 14.34 | 104,860 | -0.13(-0.91%) |
Sep 15, 2006 | 14.52 | 14.58 | 14.33 | 14.47 | 102,498 | -0.03(-0.23%) |
Sep 14, 2006 | 14.50 | 14.58 | 14.38 | 14.50 | 150,839 | +0.00(+0.00%) |
Sep 13, 2006 | 14.58 | 14.59 | 14.39 | 14.50 | 184,097 | -0.02(-0.15%) |
Sep 12, 2006 | 14.41 | 14.58 | 14.41 | 14.53 | 179,008 | +0.12(+0.80%) |
Sep 11, 2006 | 14.47 | 14.53 | 14.31 | 14.41 | 155,564 | -0.12(-0.80%) |
Sep 08, 2006 | 14.44 | 14.53 | 14.28 | 14.53 | 148,113 | +0.22(+1.54%) |
Sep 07, 2006 | 14.25 | 14.35 | 14.22 | 14.31 | 180,280 | +0.03(+0.19%) |
Sep 06, 2006 | 14.55 | 14.64 | 14.27 | 14.28 | 263,696 | -0.25(-1.70%) |
Sep 05, 2006 | 14.60 | 14.60 | 14.47 | 14.53 | 110,676 | -0.02(-0.15%) |
Sep 01, 2006 | 14.58 | 14.63 | 14.51 | 14.55 | 123,942 | +0.02(+0.15%) |
Aug 31, 2006 | 14.42 | 14.55 | 14.42 | 14.53 | 189,912 | +0.11(+0.76%) |
Aug 30, 2006 | 14.38 | 14.47 | 14.36 | 14.42 | 208,812 | +0.07(+0.46%) |
Aug 29, 2006 | 14.15 | 14.36 | 14.15 | 14.35 | 181,371 | +0.20(+1.40%) |
Aug 28, 2006 | 13.99 | 14.25 | 13.99 | 14.15 | 146,114 | +0.10(+0.74%) |
Aug 25, 2006 | 14.09 | 14.16 | 13.99 | 14.05 | 87,414 | -0.02(-0.16%) |
Aug 24, 2006 | 14.22 | 14.24 | 14.07 | 14.07 | 124,124 | -0.12(-0.81%) |
Aug 23, 2006 | 14.19 | 14.28 | 14.06 | 14.19 | 136,846 | +0.02(+0.16%) |
Aug 22, 2006 | 14.17 | 14.29 | 14.10 | 14.16 | 205,723 | +0.00(+0.00%) |
Aug 21, 2006 | 14.12 | 14.20 | 13.98 | 14.16 | 210,266 | +0.04(+0.31%) |
Aug 18, 2006 | 13.98 | 14.17 | 13.95 | 14.12 | 196,818 | +0.14(+0.98%) |
Aug 17, 2006 | 13.84 | 14.08 | 13.84 | 13.98 | 161,198 | +0.07(+0.51%) |
Aug 16, 2006 | 14.17 | 14.31 | 13.84 | 13.91 | 436,162 | -0.02(-0.12%) |
Aug 15, 2006 | 13.70 | 13.93 | 13.70 | 13.93 | 289,321 | +0.28(+2.02%) |
Aug 14, 2006 | 13.59 | 13.67 | 13.52 | 13.65 | 246,250 | +0.14(+1.02%) |
Aug 11, 2006 | 13.57 | 13.57 | 13.40 | 13.51 | 208,267 | +0.18(+1.36%) |
Aug 10, 2006 | 13.43 | 13.43 | 13.27 | 13.33 | 223,351 | +0.04(+0.33%) |
Aug 09, 2006 | 13.43 | 13.48 | 13.28 | 13.29 | 184,097 | -0.07(-0.49%) |
Aug 08, 2006 | 13.48 | 13.63 | 13.33 | 13.35 | 237,890 | -0.13(-0.94%) |
Aug 07, 2006 | 13.64 | 13.66 | 13.45 | 13.48 | 307,131 | -0.16(-1.17%) |
Aug 04, 2006 | 13.64 | 13.76 | 13.57 | 13.64 | 240,071 | +0.00(+0.00%) |
Aug 03, 2006 | 13.76 | 13.76 | 13.62 | 13.64 | 173,374 | -0.08(-0.56%) |
Aug 02, 2006 | 13.70 | 13.77 | 13.62 | 13.72 | 154,656 | +0.02(+0.12%) |
Aug 01, 2006 | 13.87 | 13.91 | 13.64 | 13.70 | 246,431 | -0.23(-1.66%) |
Jul 31, 2006 | 13.94 | 13.94 | 13.79 | 13.93 | 170,648 | +0.03(+0.24%) |
Jul 28, 2006 | 13.89 | 13.95 | 13.79 | 13.90 | 176,827 | +0.09(+0.64%) |
Jul 27, 2006 | 13.84 | 13.87 | 13.76 | 13.81 | 235,891 | +0.00(+0.00%) |
Jul 26, 2006 | 13.84 | 13.86 | 13.62 | 13.81 | 248,976 | +0.15(+1.09%) |
Jul 25, 2006 | 13.90 | 13.95 | 13.65 | 13.66 | 236,254 | -0.13(-0.96%) |
Jul 24, 2006 | 13.98 | 13.98 | 13.67 | 13.79 | 341,115 | +0.13(+0.93%) |
Jul 21, 2006 | 13.95 | 13.98 | 13.60 | 13.67 | 305,132 | +0.20(+1.51%) |
Jul 20, 2006 | 13.56 | 13.59 | 13.43 | 13.46 | 141,025 | -0.10(-0.73%) |
Jul 19, 2006 | 13.51 | 13.62 | 13.44 | 13.56 | 295,863 | +0.07(+0.53%) |
Jul 18, 2006 | 13.56 | 13.62 | 13.40 | 13.49 | 246,250 | -0.07(-0.53%) |
Jul 17, 2006 | 13.62 | 13.62 | 13.49 | 13.56 | 230,439 | -0.06(-0.40%) |
Jul 14, 2006 | 13.65 | 13.65 | 13.54 | 13.62 | 218,444 | +0.06(+0.41%) |
Jul 13, 2006 | 13.66 | 13.77 | 13.55 | 13.56 | 212,811 | -0.12(-0.88%) |
Jul 12, 2006 | 13.90 | 14.09 | 13.66 | 13.68 | 401,814 | -0.26(-1.85%) |
Jul 11, 2006 | 13.98 | 14.03 | 13.88 | 13.94 | 145,751 | -0.04(-0.31%) |
Jul 10, 2006 | 14.06 | 14.13 | 13.99 | 13.99 | 244,978 | -0.07(-0.47%) |
Jul 07, 2006 | 14.04 | 14.12 | 13.97 | 14.05 | 115,764 | -0.03(-0.23%) |
Jul 06, 2006 | 14.05 | 14.14 | 13.97 | 14.09 | 261,152 | +0.00(+0.00%) |
Jul 05, 2006 | 14.33 | 14.36 | 14.06 | 14.09 | 232,983 | -0.25(-1.73%) |