Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 15.19 | 15.19 | 14.52 | 14.52 | 177,971 | -0.62(-4.12%) |
Sep 28, 2006 | 15.27 | 15.27 | 14.99 | 15.14 | 95,584 | -0.04(-0.25%) |
Sep 27, 2006 | 14.98 | 15.28 | 14.98 | 15.18 | 100,077 | +0.09(+0.58%) |
Sep 26, 2006 | 15.15 | 15.17 | 14.92 | 15.09 | 47,808 | -0.02(-0.12%) |
Sep 25, 2006 | 14.73 | 15.21 | 14.69 | 15.11 | 58,940 | +0.39(+2.63%) |
Sep 22, 2006 | 14.86 | 14.98 | 14.54 | 14.73 | 79,446 | -0.23(-1.56%) |
Sep 21, 2006 | 15.32 | 15.33 | 14.88 | 14.96 | 73,339 | -0.28(-1.83%) |
Sep 20, 2006 | 15.04 | 15.34 | 15.01 | 15.24 | 123,157 | +0.24(+1.58%) |
Sep 19, 2006 | 15.06 | 15.06 | 14.61 | 15.00 | 74,657 | -0.01(-0.08%) |
Sep 18, 2006 | 14.81 | 15.06 | 14.73 | 15.01 | 66,993 | +0.09(+0.63%) |
Sep 15, 2006 | 15.06 | 15.07 | 14.79 | 14.92 | 371,648 | -0.02(-0.13%) |
Sep 14, 2006 | 14.82 | 14.94 | 14.79 | 14.94 | 52,614 | +0.02(+0.13%) |
Sep 13, 2006 | 14.93 | 14.98 | 14.76 | 14.92 | 136,028 | +0.04(+0.25%) |
Sep 12, 2006 | 14.29 | 14.92 | 14.27 | 14.88 | 79,910 | +0.65(+4.56%) |
Sep 11, 2006 | 14.21 | 14.32 | 14.15 | 14.23 | 34,036 | -0.09(-0.64%) |
Sep 08, 2006 | 14.29 | 14.36 | 14.22 | 14.32 | 36,209 | +0.05(+0.34%) |
Sep 07, 2006 | 14.38 | 14.79 | 14.23 | 14.28 | 60,393 | -0.22(-1.55%) |
Sep 06, 2006 | 14.65 | 14.68 | 14.44 | 14.50 | 69,214 | -0.29(-1.98%) |
Sep 05, 2006 | 14.67 | 14.81 | 14.51 | 14.79 | 46,238 | +0.20(+1.37%) |
Sep 01, 2006 | 14.68 | 14.71 | 14.54 | 14.59 | 45,474 | +0.00(+0.00%) |
Aug 31, 2006 | 14.70 | 14.77 | 14.56 | 14.59 | 114,926 | -0.01(-0.04%) |
Aug 30, 2006 | 14.62 | 14.71 | 14.52 | 14.60 | 125,523 | -0.04(-0.30%) |
Aug 29, 2006 | 14.64 | 14.68 | 14.32 | 14.64 | 134,116 | +0.06(+0.43%) |
Aug 28, 2006 | 14.45 | 14.64 | 14.39 | 14.58 | 66,985 | +0.20(+1.39%) |
Aug 25, 2006 | 14.13 | 14.40 | 14.13 | 14.38 | 41,867 | +0.16(+1.10%) |
Aug 24, 2006 | 14.24 | 14.36 | 14.15 | 14.23 | 61,148 | +0.00(+0.00%) |
Aug 23, 2006 | 14.62 | 14.63 | 14.22 | 14.23 | 60,728 | -0.33(-2.27%) |
Aug 22, 2006 | 14.59 | 14.64 | 14.43 | 14.56 | 57,430 | -0.01(-0.04%) |
Aug 21, 2006 | 14.74 | 14.78 | 14.48 | 14.56 | 69,454 | -0.29(-1.97%) |
Aug 18, 2006 | 14.98 | 14.98 | 14.57 | 14.86 | 121,236 | -0.04(-0.29%) |
Aug 17, 2006 | 14.80 | 14.98 | 14.72 | 14.90 | 98,411 | +0.01(+0.04%) |
Aug 16, 2006 | 14.67 | 14.89 | 14.53 | 14.89 | 126,522 | +0.22(+1.53%) |
Aug 15, 2006 | 14.38 | 14.68 | 14.26 | 14.67 | 119,635 | +0.50(+3.52%) |
Aug 14, 2006 | 14.14 | 14.42 | 13.99 | 14.17 | 71,891 | +0.23(+1.66%) |
Aug 11, 2006 | 14.20 | 14.20 | 13.87 | 13.94 | 42,661 | -0.23(-1.63%) |
Aug 10, 2006 | 13.99 | 14.28 | 13.86 | 14.17 | 125,113 | +0.13(+0.93%) |
Aug 09, 2006 | 14.29 | 14.44 | 14.04 | 14.04 | 81,318 | -0.07(-0.53%) |
Aug 08, 2006 | 14.86 | 14.93 | 14.09 | 14.11 | 122,215 | -0.66(-4.48%) |
Aug 07, 2006 | 14.61 | 14.83 | 14.55 | 14.78 | 73,709 | +0.03(+0.21%) |
Aug 04, 2006 | 14.98 | 15.13 | 14.46 | 14.74 | 153,603 | -0.24(-1.58%) |
Aug 03, 2006 | 14.51 | 14.98 | 14.50 | 14.98 | 47,107 | +0.31(+2.08%) |
Aug 02, 2006 | 14.57 | 14.69 | 14.50 | 14.68 | 54,500 | +0.26(+1.78%) |
Aug 01, 2006 | 14.61 | 14.72 | 14.41 | 14.42 | 58,815 | -0.36(-2.45%) |
Jul 31, 2006 | 14.69 | 14.83 | 14.38 | 14.78 | 89,115 | -0.01(-0.04%) |
Jul 28, 2006 | 14.25 | 14.92 | 14.13 | 14.79 | 179,876 | +0.72(+5.10%) |
Jul 27, 2006 | 14.23 | 14.56 | 14.01 | 14.07 | 82,013 | -0.42(-2.89%) |
Jul 26, 2006 | 14.05 | 14.61 | 14.05 | 14.49 | 208,187 | +0.01(+0.09%) |
Jul 25, 2006 | 14.20 | 14.54 | 14.14 | 14.48 | 120,273 | +0.14(+0.96%) |
Jul 24, 2006 | 13.71 | 14.34 | 13.83 | 14.34 | 103,517 | +0.62(+4.55%) |
Jul 21, 2006 | 13.84 | 13.91 | 13.60 | 13.71 | 175,525 | -0.24(-1.70%) |
Jul 20, 2006 | 14.49 | 14.49 | 13.91 | 13.95 | 106,075 | -0.48(-3.33%) |
Jul 19, 2006 | 13.90 | 14.53 | 13.88 | 14.43 | 206,540 | +0.53(+3.82%) |
Jul 18, 2006 | 13.66 | 13.90 | 13.61 | 13.90 | 87,167 | +0.34(+2.49%) |
Jul 17, 2006 | 13.50 | 13.75 | 13.46 | 13.56 | 62,231 | +0.00(+0.00%) |
Jul 14, 2006 | 13.55 | 13.67 | 13.38 | 13.56 | 142,874 | -0.05(-0.37%) |
Jul 13, 2006 | 13.69 | 13.90 | 13.58 | 13.61 | 107,116 | -0.16(-1.18%) |
Jul 12, 2006 | 14.16 | 14.19 | 13.76 | 13.78 | 58,415 | -0.44(-3.12%) |
Jul 11, 2006 | 13.80 | 14.22 | 13.74 | 14.22 | 69,352 | +0.34(+2.43%) |
Jul 10, 2006 | 13.81 | 14.08 | 13.81 | 13.88 | 34,312 | +0.02(+0.13%) |
Jul 07, 2006 | 14.06 | 14.19 | 13.86 | 13.86 | 58,495 | -0.32(-2.29%) |
Jul 06, 2006 | 14.17 | 14.28 | 14.06 | 14.19 | 39,409 | +0.07(+0.53%) |
Jul 05, 2006 | 14.10 | 14.27 | 13.98 | 14.11 | 52,621 | -0.25(-1.74%) |