Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 15.17 | 15.28 | 15.08 | 15.15 | 6,808 | -0.11(-0.75%) |
Sep 28, 2006 | 15.05 | 15.33 | 14.99 | 15.26 | 14,973 | +0.09(+0.58%) |
Sep 27, 2006 | 15.15 | 15.19 | 15.15 | 15.18 | 7,532 | +0.08(+0.52%) |
Sep 26, 2006 | 15.05 | 15.33 | 15.05 | 15.10 | 23,064 | -0.15(-0.98%) |
Sep 25, 2006 | 14.95 | 15.33 | 14.95 | 15.25 | 19,645 | +0.18(+1.16%) |
Sep 22, 2006 | 15.18 | 15.18 | 15.00 | 15.07 | 5,185 | -0.01(-0.06%) |
Sep 21, 2006 | 15.12 | 15.24 | 15.05 | 15.08 | 6,858 | -0.17(-1.09%) |
Sep 20, 2006 | 15.02 | 15.61 | 15.02 | 15.25 | 50,375 | +0.16(+1.05%) |
Sep 19, 2006 | 15.07 | 15.09 | 15.03 | 15.09 | 7,189 | +0.09(+0.58%) |
Sep 18, 2006 | 15.04 | 15.11 | 15.00 | 15.00 | 14,298 | -0.04(-0.23%) |
Sep 15, 2006 | 15.11 | 15.11 | 15.04 | 15.04 | 8,663 | -0.08(-0.52%) |
Sep 14, 2006 | 15.02 | 15.11 | 15.02 | 15.11 | 8,102 | +0.10(+0.64%) |
Sep 13, 2006 | 14.90 | 15.11 | 14.85 | 15.02 | 6,103 | +0.17(+1.12%) |
Sep 12, 2006 | 15.03 | 15.07 | 14.85 | 14.85 | 10,271 | -0.26(-1.74%) |
Sep 11, 2006 | 14.83 | 15.11 | 14.83 | 15.11 | 18,219 | +0.18(+1.17%) |
Sep 08, 2006 | 14.90 | 14.98 | 14.87 | 14.94 | 10,264 | -0.10(-0.64%) |
Sep 07, 2006 | 14.82 | 15.09 | 14.82 | 15.04 | 7,646 | +0.24(+1.60%) |
Sep 06, 2006 | 14.72 | 14.97 | 14.72 | 14.80 | 52,805 | +0.04(+0.30%) |
Sep 05, 2006 | 14.90 | 15.11 | 14.62 | 14.76 | 83,772 | -0.18(-1.17%) |
Sep 01, 2006 | 14.60 | 15.47 | 14.51 | 14.93 | 69,144 | +0.43(+2.96%) |
Aug 31, 2006 | 14.57 | 14.66 | 14.49 | 14.50 | 13,124 | -0.13(-0.90%) |
Aug 30, 2006 | 14.64 | 14.66 | 14.48 | 14.63 | 8,388 | -0.06(-0.42%) |
Aug 29, 2006 | 14.75 | 14.75 | 14.55 | 14.69 | 16,765 | -0.06(-0.42%) |
Aug 28, 2006 | 14.76 | 14.76 | 14.75 | 14.76 | 1,711 | +0.00(+0.00%) |
Aug 25, 2006 | 14.71 | 14.76 | 14.70 | 14.76 | 17,449 | +0.04(+0.30%) |
Aug 24, 2006 | 14.71 | 14.76 | 14.59 | 14.71 | 10,956 | +0.01(+0.06%) |
Aug 23, 2006 | 14.73 | 14.73 | 14.64 | 14.70 | 4,699 | -0.06(-0.42%) |
Aug 22, 2006 | 14.72 | 14.89 | 14.71 | 14.76 | 11,526 | -0.06(-0.41%) |
Aug 21, 2006 | 14.79 | 14.96 | 14.75 | 14.83 | 22,973 | -0.07(-0.47%) |
Aug 18, 2006 | 14.78 | 14.97 | 14.69 | 14.90 | 17,106 | +0.07(+0.47%) |
Aug 17, 2006 | 14.83 | 14.87 | 14.76 | 14.83 | 6,612 | +0.03(+0.18%) |
Aug 16, 2006 | 14.73 | 14.89 | 14.72 | 14.80 | 63,910 | +0.09(+0.60%) |
Aug 15, 2006 | 14.68 | 14.78 | 14.63 | 14.71 | 5,392 | +0.04(+0.30%) |
Aug 14, 2006 | 15.02 | 15.02 | 14.67 | 14.67 | 13,121 | -0.04(-0.30%) |
Aug 11, 2006 | 14.97 | 14.97 | 14.70 | 14.71 | 15,692 | -0.07(-0.47%) |
Aug 10, 2006 | 15.01 | 15.02 | 14.73 | 14.78 | 12,782 | +0.08(+0.54%) |
Aug 09, 2006 | 14.76 | 15.05 | 14.69 | 14.70 | 10,727 | -0.04(-0.30%) |
Aug 08, 2006 | 14.65 | 14.82 | 14.64 | 14.75 | 15,007 | -0.02(-0.12%) |
Aug 07, 2006 | 14.81 | 14.94 | 14.67 | 14.76 | 15,521 | -0.04(-0.30%) |
Aug 04, 2006 | 14.78 | 14.87 | 14.62 | 14.81 | 6,733 | +0.11(+0.71%) |
Aug 03, 2006 | 14.93 | 14.99 | 14.61 | 14.70 | 5,592 | +0.04(+0.24%) |
Aug 02, 2006 | 14.66 | 14.88 | 14.64 | 14.67 | 10,778 | -0.01(-0.06%) |
Aug 01, 2006 | 14.89 | 14.89 | 14.62 | 14.68 | 12,542 | -0.14(-0.95%) |
Jul 31, 2006 | 14.78 | 15.04 | 14.78 | 14.82 | 18,587 | -0.12(-0.82%) |
Jul 28, 2006 | 14.89 | 15.05 | 14.83 | 14.94 | 5,592 | -0.28(-1.84%) |
Jul 27, 2006 | 14.89 | 15.22 | 14.88 | 15.22 | 5,156 | +0.13(+0.87%) |
Jul 26, 2006 | 14.85 | 15.15 | 14.79 | 15.09 | 11,070 | +0.17(+1.12%) |
Jul 25, 2006 | 14.82 | 15.11 | 14.80 | 14.92 | 4,964 | -0.06(-0.41%) |
Jul 24, 2006 | 15.07 | 15.13 | 14.91 | 14.98 | 9,472 | +0.09(+0.59%) |
Jul 21, 2006 | 15.13 | 15.13 | 14.82 | 14.90 | 20,455 | -0.16(-1.05%) |
Jul 20, 2006 | 14.97 | 15.11 | 14.96 | 15.05 | 12,090 | -0.11(-0.69%) |
Jul 19, 2006 | 14.89 | 15.24 | 14.89 | 15.16 | 7,018 | +0.14(+0.93%) |
Jul 18, 2006 | 15.09 | 15.09 | 14.90 | 15.02 | 17,803 | +0.04(+0.23%) |
Jul 17, 2006 | 14.90 | 15.03 | 14.88 | 14.98 | 10,727 | +0.09(+0.59%) |
Jul 14, 2006 | 14.82 | 15.01 | 14.76 | 14.90 | 51,470 | +0.14(+0.95%) |
Jul 13, 2006 | 15.03 | 15.06 | 14.72 | 14.76 | 17,004 | -0.28(-1.86%) |
Jul 12, 2006 | 14.88 | 15.16 | 14.79 | 15.04 | 7,241 | -0.35(-2.28%) |
Jul 11, 2006 | 15.05 | 15.43 | 14.69 | 15.39 | 2,739 | +0.34(+2.27%) |
Jul 10, 2006 | 14.98 | 15.54 | 14.88 | 15.04 | 10,385 | -0.10(-0.64%) |
Jul 07, 2006 | 15.00 | 15.48 | 15.00 | 15.14 | 8,102 | -0.01(-0.06%) |
Jul 06, 2006 | 15.25 | 15.54 | 15.00 | 15.15 | 20,111 | -0.04(-0.29%) |
Jul 05, 2006 | 15.10 | 15.23 | 14.94 | 15.19 | 8,219 | +0.04(+0.23%) |