Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 15.51 | 15.51 | 15.27 | 15.28 | 839,196 | -0.24(-1.53%) |
Sep 28, 2006 | 15.53 | 15.54 | 15.34 | 15.51 | 942,614 | -0.07(-0.42%) |
Sep 27, 2006 | 15.26 | 15.59 | 15.24 | 15.58 | 1,769,965 | +0.34(+2.20%) |
Sep 26, 2006 | 15.13 | 15.26 | 15.03 | 15.24 | 1,054,690 | +0.12(+0.78%) |
Sep 25, 2006 | 15.13 | 15.19 | 14.91 | 15.13 | 1,319,843 | +0.05(+0.31%) |
Sep 22, 2006 | 15.15 | 15.15 | 14.95 | 15.08 | 877,313 | -0.07(-0.48%) |
Sep 21, 2006 | 15.19 | 15.25 | 15.07 | 15.15 | 832,210 | -0.05(-0.35%) |
Sep 20, 2006 | 15.15 | 15.31 | 15.10 | 15.20 | 921,202 | +0.06(+0.39%) |
Sep 19, 2006 | 15.10 | 15.15 | 14.83 | 15.15 | 1,134,570 | +0.07(+0.48%) |
Sep 18, 2006 | 15.19 | 15.26 | 15.01 | 15.07 | 1,118,624 | -0.18(-1.17%) |
Sep 15, 2006 | 15.15 | 15.25 | 14.90 | 15.25 | 3,060,195 | +0.22(+1.45%) |
Sep 14, 2006 | 14.93 | 15.06 | 14.80 | 15.03 | 871,391 | +0.10(+0.66%) |
Sep 13, 2006 | 14.89 | 14.99 | 14.80 | 14.93 | 1,085,822 | -0.10(-0.66%) |
Sep 12, 2006 | 14.70 | 15.07 | 14.68 | 15.03 | 962,660 | +0.34(+2.33%) |
Sep 11, 2006 | 14.68 | 14.77 | 14.55 | 14.69 | 1,429,640 | +0.03(+0.18%) |
Sep 08, 2006 | 14.49 | 14.76 | 14.49 | 14.66 | 1,183,318 | +0.11(+0.72%) |
Sep 07, 2006 | 14.65 | 14.74 | 14.39 | 14.56 | 2,933,238 | -0.59(-3.87%) |
Sep 06, 2006 | 15.35 | 15.36 | 15.01 | 15.15 | 838,740 | -0.24(-1.54%) |
Sep 05, 2006 | 15.34 | 15.43 | 15.28 | 15.38 | 765,086 | +0.06(+0.39%) |
Sep 01, 2006 | 15.30 | 15.38 | 15.30 | 15.32 | 664,857 | +0.09(+0.56%) |
Aug 31, 2006 | 15.04 | 15.30 | 15.01 | 15.24 | 1,144,289 | +0.25(+1.67%) |
Aug 30, 2006 | 15.04 | 15.08 | 14.95 | 14.99 | 358,549 | -0.03(-0.22%) |
Aug 29, 2006 | 14.95 | 15.03 | 14.82 | 15.02 | 345,944 | +0.13(+0.84%) |
Aug 28, 2006 | 14.72 | 14.91 | 14.69 | 14.89 | 345,640 | +0.14(+0.94%) |
Aug 25, 2006 | 14.78 | 14.88 | 14.69 | 14.76 | 233,261 | -0.03(-0.18%) |
Aug 24, 2006 | 14.88 | 14.95 | 14.72 | 14.78 | 422,939 | -0.07(-0.44%) |
Aug 23, 2006 | 15.01 | 15.05 | 14.75 | 14.85 | 311,167 | -0.11(-0.75%) |
Aug 22, 2006 | 14.93 | 15.01 | 14.89 | 14.96 | 478,672 | +0.02(+0.13%) |
Aug 21, 2006 | 14.92 | 14.99 | 14.87 | 14.94 | 313,901 | -0.01(-0.09%) |
Aug 18, 2006 | 14.99 | 15.16 | 14.92 | 14.95 | 384,973 | -0.06(-0.39%) |
Aug 17, 2006 | 14.99 | 15.26 | 14.99 | 15.01 | 966,609 | +0.05(+0.35%) |
Aug 16, 2006 | 15.11 | 15.19 | 14.90 | 14.96 | 1,161,905 | -0.11(-0.70%) |
Aug 15, 2006 | 14.81 | 15.10 | 14.80 | 15.07 | 665,160 | +0.39(+2.65%) |
Aug 14, 2006 | 14.70 | 14.93 | 14.61 | 14.68 | 561,742 | +0.09(+0.63%) |
Aug 11, 2006 | 14.70 | 14.80 | 14.55 | 14.59 | 1,113,157 | -0.11(-0.72%) |
Aug 10, 2006 | 14.79 | 14.87 | 14.64 | 14.69 | 1,217,639 | -0.09(-0.62%) |
Aug 09, 2006 | 14.94 | 15.03 | 14.77 | 14.78 | 567,360 | -0.09(-0.62%) |
Aug 08, 2006 | 15.02 | 15.06 | 14.82 | 14.88 | 867,898 | -0.14(-0.96%) |
Aug 07, 2006 | 14.88 | 15.03 | 14.84 | 15.02 | 707,682 | +0.13(+0.88%) |
Aug 04, 2006 | 15.18 | 15.20 | 14.76 | 14.89 | 514,512 | -0.13(-0.88%) |
Aug 03, 2006 | 14.91 | 15.09 | 14.80 | 15.02 | 525,294 | +0.09(+0.62%) |
Aug 02, 2006 | 15.02 | 15.13 | 14.86 | 14.93 | 534,710 | -0.06(-0.40%) |
Aug 01, 2006 | 15.03 | 15.04 | 14.72 | 14.99 | 904,345 | -0.11(-0.74%) |
Jul 31, 2006 | 15.08 | 15.11 | 14.88 | 15.10 | 951,726 | -0.05(-0.30%) |
Jul 28, 2006 | 15.14 | 15.24 | 15.09 | 15.15 | 677,765 | +0.05(+0.35%) |
Jul 27, 2006 | 15.28 | 15.42 | 15.05 | 15.09 | 765,086 | -0.09(-0.56%) |
Jul 26, 2006 | 15.42 | 15.42 | 15.13 | 15.18 | 1,836,481 | -0.24(-1.54%) |
Jul 25, 2006 | 14.97 | 15.46 | 14.96 | 15.42 | 1,365,250 | +0.46(+3.08%) |
Jul 24, 2006 | 15.02 | 15.14 | 14.94 | 14.95 | 929,402 | +0.03(+0.18%) |
Jul 21, 2006 | 15.01 | 15.06 | 14.71 | 14.93 | 1,449,990 | -0.09(-0.57%) |
Jul 20, 2006 | 15.23 | 15.69 | 14.99 | 15.01 | 2,135,348 | -0.13(-0.87%) |
Jul 19, 2006 | 14.82 | 15.36 | 14.68 | 15.15 | 4,778,376 | +1.31(+9.47%) |
Jul 18, 2006 | 14.09 | 14.39 | 13.73 | 13.83 | 980,428 | -0.19(-1.36%) |
Jul 17, 2006 | 13.99 | 14.17 | 13.93 | 14.03 | 455,741 | +0.07(+0.52%) |
Jul 14, 2006 | 13.89 | 14.06 | 13.83 | 13.95 | 747,167 | +0.01(+0.05%) |
Jul 13, 2006 | 14.23 | 14.32 | 13.89 | 13.95 | 1,346,419 | -0.27(-1.90%) |
Jul 12, 2006 | 14.42 | 14.47 | 14.18 | 14.22 | 513,753 | -0.22(-1.51%) |
Jul 11, 2006 | 14.49 | 14.55 | 14.27 | 14.43 | 747,774 | -0.11(-0.77%) |
Jul 10, 2006 | 14.49 | 14.63 | 14.49 | 14.55 | 396,666 | +0.09(+0.64%) |
Jul 07, 2006 | 14.49 | 14.63 | 14.41 | 14.45 | 351,259 | -0.08(-0.54%) |
Jul 06, 2006 | 14.64 | 14.78 | 14.43 | 14.53 | 636,155 | -0.16(-1.08%) |
Jul 05, 2006 | 14.76 | 14.80 | 14.43 | 14.69 | 907,990 | -0.07(-0.45%) |