Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 14.40 | 14.44 | 14.37 | 14.42 | 7,708 | -0.02(-0.13%) |
Sep 28, 2006 | 14.40 | 14.44 | 14.36 | 14.44 | 12,917 | -0.00(-0.03%) |
Sep 27, 2006 | 14.36 | 14.45 | 14.25 | 14.45 | 20,835 | +0.13(+0.94%) |
Sep 26, 2006 | 14.18 | 14.37 | 14.18 | 14.31 | 28,335 | +0.14(+1.01%) |
Sep 25, 2006 | 14.36 | 14.40 | 14.16 | 14.17 | 31,877 | -0.19(-1.30%) |
Sep 22, 2006 | 14.40 | 14.42 | 14.36 | 14.36 | 44,795 | -0.02(-0.13%) |
Sep 21, 2006 | 14.38 | 14.39 | 14.35 | 14.37 | 10,834 | +0.01(+0.10%) |
Sep 20, 2006 | 14.40 | 14.42 | 14.35 | 14.36 | 23,335 | -0.04(-0.27%) |
Sep 19, 2006 | 14.28 | 14.40 | 14.28 | 14.40 | 28,543 | +0.00(+0.00%) |
Sep 18, 2006 | 14.37 | 14.48 | 14.30 | 14.40 | 25,627 | -0.02(-0.17%) |
Sep 15, 2006 | 14.36 | 14.48 | 14.36 | 14.42 | 10,625 | +0.06(+0.43%) |
Sep 14, 2006 | 14.47 | 14.51 | 14.34 | 14.36 | 13,751 | -0.16(-1.09%) |
Sep 13, 2006 | 14.50 | 14.55 | 14.37 | 14.52 | 23,543 | -0.05(-0.33%) |
Sep 12, 2006 | 14.89 | 14.89 | 14.54 | 14.57 | 21,460 | -0.36(-2.44%) |
Sep 11, 2006 | 14.99 | 15.11 | 14.84 | 14.93 | 9,375 | -0.25(-1.64%) |
Sep 08, 2006 | 15.03 | 15.29 | 15.03 | 15.18 | 4,583 | +0.15(+1.02%) |
Sep 07, 2006 | 14.95 | 15.03 | 14.90 | 15.03 | 5,000 | +0.03(+0.19%) |
Sep 06, 2006 | 15.26 | 15.26 | 14.88 | 15.00 | 24,168 | -0.28(-1.85%) |
Sep 05, 2006 | 15.29 | 15.30 | 15.12 | 15.28 | 27,293 | +0.07(+0.44%) |
Sep 01, 2006 | 15.53 | 15.53 | 15.21 | 15.21 | 13,126 | -0.24(-1.58%) |
Aug 31, 2006 | 15.65 | 15.65 | 15.46 | 15.46 | 10,417 | -0.26(-1.65%) |
Aug 30, 2006 | 15.99 | 15.99 | 15.71 | 15.72 | 8,334 | -0.36(-2.24%) |
Aug 29, 2006 | 16.01 | 16.08 | 16.01 | 16.08 | 3,125 | +0.06(+0.39%) |
Aug 28, 2006 | 15.19 | 16.10 | 15.18 | 16.02 | 104,175 | +0.83(+5.43%) |
Aug 25, 2006 | 15.24 | 15.24 | 15.19 | 15.19 | 15,417 | -0.00(-0.03%) |
Aug 24, 2006 | 15.36 | 15.36 | 15.20 | 15.20 | 28,335 | -0.16(-1.06%) |
Aug 23, 2006 | 15.53 | 15.56 | 15.31 | 15.36 | 22,085 | -0.29(-1.84%) |
Aug 22, 2006 | 15.79 | 15.90 | 15.41 | 15.65 | 36,252 | -0.18(-1.15%) |
Aug 21, 2006 | 15.83 | 15.84 | 15.77 | 15.83 | 7,500 | -0.01(-0.09%) |
Aug 18, 2006 | 15.91 | 15.93 | 15.84 | 15.84 | 3,958 | -0.05(-0.33%) |
Aug 17, 2006 | 15.79 | 15.94 | 15.60 | 15.90 | 13,751 | +0.06(+0.39%) |
Aug 16, 2006 | 16.20 | 16.20 | 15.83 | 15.83 | 21,460 | -0.24(-1.52%) |
Aug 15, 2006 | 16.11 | 16.22 | 16.08 | 16.08 | 15,626 | +0.09(+0.57%) |
Aug 14, 2006 | 15.74 | 15.99 | 15.36 | 15.99 | 70,630 | +0.13(+0.85%) |
Aug 11, 2006 | 15.79 | 15.86 | 15.79 | 15.85 | 8,334 | +0.10(+0.61%) |
Aug 10, 2006 | 15.89 | 15.92 | 15.65 | 15.76 | 33,961 | -0.08(-0.52%) |
Aug 09, 2006 | 15.77 | 15.88 | 15.68 | 15.84 | 11,667 | +0.24(+1.51%) |
Aug 08, 2006 | 15.76 | 15.77 | 15.60 | 15.60 | 9,584 | -0.09(-0.55%) |
Aug 07, 2006 | 15.84 | 16.16 | 15.61 | 15.69 | 37,711 | -0.18(-1.12%) |
Aug 04, 2006 | 16.25 | 16.48 | 15.85 | 15.87 | 23,751 | -0.31(-1.90%) |
Aug 03, 2006 | 16.34 | 16.34 | 16.08 | 16.17 | 20,209 | -0.21(-1.29%) |
Aug 02, 2006 | 16.63 | 16.66 | 16.32 | 16.39 | 12,917 | -0.24(-1.47%) |
Aug 01, 2006 | 16.63 | 16.66 | 16.49 | 16.63 | 11,042 | +0.07(+0.43%) |
Jul 31, 2006 | 16.64 | 16.64 | 16.32 | 16.56 | 51,045 | +0.49(+3.08%) |
Jul 28, 2006 | 16.05 | 16.31 | 16.05 | 16.06 | 15,209 | +0.01(+0.06%) |
Jul 27, 2006 | 16.27 | 16.31 | 16.01 | 16.05 | 13,334 | -0.12(-0.74%) |
Jul 26, 2006 | 16.21 | 16.26 | 16.08 | 16.17 | 22,918 | -0.03(-0.21%) |
Jul 25, 2006 | 16.05 | 16.37 | 16.05 | 16.21 | 10,417 | +0.15(+0.96%) |
Jul 24, 2006 | 15.67 | 16.06 | 15.55 | 16.05 | 17,501 | +0.39(+2.48%) |
Jul 21, 2006 | 15.36 | 15.79 | 15.36 | 15.67 | 28,543 | +0.24(+1.52%) |
Jul 20, 2006 | 16.15 | 16.15 | 15.36 | 15.43 | 48,962 | -0.72(-4.43%) |
Jul 19, 2006 | 16.97 | 17.11 | 16.13 | 16.15 | 77,923 | -0.65(-3.89%) |
Jul 18, 2006 | 16.33 | 16.80 | 16.32 | 16.80 | 50,837 | +0.48(+2.91%) |
Jul 17, 2006 | 16.15 | 16.56 | 16.15 | 16.32 | 76,881 | +0.21(+1.31%) |
Jul 14, 2006 | 15.79 | 16.63 | 15.78 | 16.11 | 161,471 | +0.92(+6.07%) |
Jul 13, 2006 | 15.13 | 15.24 | 15.12 | 15.19 | 6,458 | -0.00(-0.03%) |
Jul 12, 2006 | 15.09 | 15.20 | 14.95 | 15.20 | 13,751 | +0.13(+0.89%) |
Jul 11, 2006 | 14.90 | 15.07 | 14.85 | 15.06 | 13,959 | +0.12(+0.80%) |
Jul 10, 2006 | 14.88 | 14.94 | 14.88 | 14.94 | 1,666 | +0.03(+0.19%) |
Jul 07, 2006 | 14.85 | 14.94 | 14.79 | 14.91 | 15,209 | +0.03(+0.19%) |
Jul 06, 2006 | 14.74 | 14.88 | 14.65 | 14.88 | 18,959 | +0.13(+0.88%) |
Jul 05, 2006 | 14.42 | 14.75 | 14.40 | 14.75 | 13,959 | +0.28(+1.96%) |