Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 15.29 | 15.68 | 15.11 | 15.14 | 140,765 | -0.19(-1.24%) |
Sep 28, 2006 | 15.36 | 15.45 | 15.15 | 15.33 | 87,389 | -0.02(-0.12%) |
Sep 27, 2006 | 15.12 | 15.41 | 14.99 | 15.35 | 175,956 | +0.13(+0.86%) |
Sep 26, 2006 | 15.17 | 15.35 | 15.07 | 15.22 | 162,318 | -0.05(-0.35%) |
Sep 25, 2006 | 14.85 | 15.38 | 14.78 | 15.28 | 178,987 | +0.40(+2.72%) |
Sep 22, 2006 | 14.89 | 14.97 | 14.66 | 14.87 | 202,055 | -0.11(-0.71%) |
Sep 21, 2006 | 15.39 | 15.42 | 14.91 | 14.98 | 132,178 | -0.43(-2.78%) |
Sep 20, 2006 | 15.29 | 15.73 | 15.24 | 15.41 | 166,864 | +0.24(+1.61%) |
Sep 19, 2006 | 15.16 | 15.26 | 14.86 | 15.16 | 143,627 | -0.04(-0.23%) |
Sep 18, 2006 | 15.46 | 15.52 | 15.16 | 15.20 | 196,499 | -0.28(-1.80%) |
Sep 15, 2006 | 15.20 | 15.86 | 15.04 | 15.48 | 684,295 | +0.40(+2.64%) |
Sep 14, 2006 | 15.11 | 15.13 | 14.94 | 15.08 | 117,529 | -0.12(-0.78%) |
Sep 13, 2006 | 14.88 | 15.32 | 14.86 | 15.20 | 111,130 | +0.26(+1.75%) |
Sep 12, 2006 | 14.63 | 15.02 | 14.58 | 14.94 | 173,094 | +0.33(+2.24%) |
Sep 11, 2006 | 14.55 | 14.76 | 14.47 | 14.61 | 90,251 | -0.02(-0.12%) |
Sep 08, 2006 | 14.56 | 14.67 | 14.46 | 14.63 | 93,619 | +0.11(+0.74%) |
Sep 07, 2006 | 14.48 | 14.63 | 14.37 | 14.52 | 113,993 | -0.04(-0.29%) |
Sep 06, 2006 | 14.67 | 14.72 | 14.53 | 14.56 | 118,202 | -0.20(-1.37%) |
Sep 05, 2006 | 14.61 | 14.85 | 14.54 | 14.76 | 99,007 | +0.19(+1.30%) |
Sep 01, 2006 | 14.67 | 14.83 | 14.57 | 14.57 | 115,003 | -0.06(-0.41%) |
Aug 31, 2006 | 14.64 | 14.79 | 14.53 | 14.63 | 116,518 | +0.05(+0.37%) |
Aug 30, 2006 | 14.55 | 14.73 | 14.51 | 14.58 | 170,568 | +0.07(+0.45%) |
Aug 29, 2006 | 14.27 | 14.54 | 14.15 | 14.51 | 137,903 | +0.29(+2.00%) |
Aug 28, 2006 | 13.96 | 14.27 | 13.84 | 14.23 | 93,114 | +0.21(+1.53%) |
Aug 25, 2006 | 13.95 | 14.18 | 13.95 | 14.02 | 120,728 | +0.01(+0.04%) |
Aug 24, 2006 | 14.02 | 14.08 | 13.86 | 14.01 | 205,760 | +0.04(+0.25%) |
Aug 23, 2006 | 14.28 | 14.39 | 13.86 | 13.97 | 184,544 | -0.25(-1.75%) |
Aug 22, 2006 | 14.15 | 14.31 | 14.09 | 14.22 | 198,014 | +0.00(+0.00%) |
Aug 21, 2006 | 14.05 | 14.25 | 14.01 | 14.22 | 184,880 | +0.10(+0.67%) |
Aug 18, 2006 | 14.15 | 14.18 | 13.96 | 14.13 | 243,140 | +0.01(+0.04%) |
Aug 17, 2006 | 14.00 | 14.20 | 14.00 | 14.12 | 74,423 | +0.07(+0.46%) |
Aug 16, 2006 | 14.13 | 14.20 | 13.97 | 14.06 | 167,369 | +0.05(+0.34%) |
Aug 15, 2006 | 14.13 | 14.25 | 13.99 | 14.01 | 200,035 | +0.07(+0.47%) |
Aug 14, 2006 | 13.84 | 14.12 | 13.81 | 13.94 | 141,102 | +0.20(+1.47%) |
Aug 11, 2006 | 13.76 | 13.80 | 13.55 | 13.74 | 97,997 | -0.08(-0.56%) |
Aug 10, 2006 | 13.60 | 13.88 | 13.48 | 13.82 | 122,748 | +0.10(+0.69%) |
Aug 09, 2006 | 13.93 | 14.02 | 13.68 | 13.72 | 218,893 | -0.10(-0.69%) |
Aug 08, 2006 | 14.17 | 14.17 | 13.74 | 13.82 | 150,531 | -0.28(-1.98%) |
Aug 07, 2006 | 14.12 | 14.18 | 14.02 | 14.10 | 115,845 | -0.10(-0.67%) |
Aug 04, 2006 | 14.28 | 14.38 | 13.98 | 14.19 | 142,112 | +0.07(+0.46%) |
Aug 03, 2006 | 13.90 | 14.22 | 13.85 | 14.13 | 209,969 | +0.12(+0.85%) |
Aug 02, 2006 | 14.10 | 14.23 | 13.86 | 14.01 | 128,978 | +0.00(+0.00%) |
Aug 01, 2006 | 14.16 | 14.25 | 13.89 | 14.01 | 275,300 | -0.15(-1.05%) |
Jul 31, 2006 | 14.20 | 14.22 | 13.86 | 14.16 | 362,184 | -0.04(-0.25%) |
Jul 28, 2006 | 13.90 | 14.25 | 13.73 | 14.19 | 126,116 | +0.36(+2.57%) |
Jul 27, 2006 | 14.12 | 14.24 | 13.81 | 13.84 | 147,500 | -0.21(-1.52%) |
Jul 26, 2006 | 14.00 | 14.19 | 13.96 | 14.05 | 461,360 | -0.05(-0.38%) |
Jul 25, 2006 | 14.11 | 14.30 | 13.96 | 14.11 | 166,359 | +0.00(+0.00%) |
Jul 24, 2006 | 13.99 | 14.31 | 13.99 | 14.11 | 167,032 | +0.23(+1.63%) |
Jul 21, 2006 | 14.11 | 14.13 | 13.65 | 13.88 | 203,739 | -0.23(-1.64%) |
Jul 20, 2006 | 14.44 | 14.51 | 14.07 | 14.11 | 167,537 | -0.28(-1.94%) |
Jul 19, 2006 | 14.16 | 14.54 | 14.16 | 14.39 | 169,895 | +0.29(+2.06%) |
Jul 18, 2006 | 13.94 | 14.25 | 13.80 | 14.10 | 134,703 | +0.24(+1.76%) |
Jul 17, 2006 | 13.79 | 14.00 | 13.68 | 13.86 | 110,793 | -0.04(-0.30%) |
Jul 14, 2006 | 14.09 | 14.14 | 13.78 | 13.90 | 183,197 | -0.24(-1.68%) |
Jul 13, 2006 | 14.04 | 14.28 | 13.84 | 14.13 | 207,275 | +0.05(+0.34%) |
Jul 12, 2006 | 14.18 | 14.31 | 13.91 | 14.09 | 271,091 | -0.15(-1.04%) |
Jul 11, 2006 | 14.19 | 14.25 | 14.02 | 14.24 | 251,054 | -0.02(-0.12%) |
Jul 10, 2006 | 14.18 | 14.34 | 13.91 | 14.25 | 290,623 | +0.02(+0.13%) |
Jul 07, 2006 | 14.46 | 14.49 | 14.11 | 14.24 | 165,180 | -0.23(-1.56%) |
Jul 06, 2006 | 14.42 | 14.60 | 14.29 | 14.46 | 307,798 | +0.04(+0.29%) |
Jul 05, 2006 | 14.12 | 14.55 | 13.91 | 14.42 | 464,559 | +0.30(+2.10%) |