Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 14.75 | 14.81 | 14.64 | 14.67 | 427,769 | -0.10(-0.65%) |
Sep 28, 2006 | 14.65 | 14.79 | 14.64 | 14.76 | 356,194 | +0.09(+0.63%) |
Sep 27, 2006 | 14.58 | 14.68 | 14.47 | 14.67 | 1,405,961 | +0.07(+0.45%) |
Sep 26, 2006 | 14.75 | 14.85 | 14.59 | 14.60 | 522,531 | -0.16(-1.07%) |
Sep 25, 2006 | 14.64 | 14.82 | 14.56 | 14.76 | 353,170 | +0.14(+0.96%) |
Sep 22, 2006 | 14.85 | 14.85 | 14.53 | 14.62 | 420,377 | -0.26(-1.74%) |
Sep 21, 2006 | 14.82 | 15.01 | 14.82 | 14.88 | 488,255 | +0.06(+0.40%) |
Sep 20, 2006 | 14.77 | 14.88 | 14.66 | 14.82 | 657,952 | +0.08(+0.57%) |
Sep 19, 2006 | 14.88 | 14.88 | 14.49 | 14.74 | 621,660 | -0.15(-1.04%) |
Sep 18, 2006 | 14.89 | 15.08 | 14.86 | 14.89 | 460,028 | -0.21(-1.40%) |
Sep 15, 2006 | 15.11 | 15.19 | 14.99 | 15.10 | 752,041 | +0.10(+0.69%) |
Sep 14, 2006 | 15.10 | 15.18 | 14.94 | 15.00 | 301,085 | -0.17(-1.10%) |
Sep 13, 2006 | 15.22 | 15.24 | 15.10 | 15.17 | 480,863 | -0.01(-0.10%) |
Sep 12, 2006 | 14.87 | 15.19 | 14.86 | 15.18 | 448,603 | +0.28(+1.90%) |
Sep 11, 2006 | 14.79 | 14.93 | 14.78 | 14.90 | 378,709 | +0.10(+0.64%) |
Sep 08, 2006 | 14.85 | 14.88 | 14.76 | 14.80 | 441,211 | -0.06(-0.38%) |
Sep 07, 2006 | 14.81 | 15.00 | 14.81 | 14.86 | 342,417 | +0.03(+0.22%) |
Sep 06, 2006 | 15.12 | 15.12 | 14.78 | 14.83 | 447,259 | -0.33(-2.20%) |
Sep 05, 2006 | 15.12 | 15.21 | 15.10 | 15.16 | 269,498 | +0.04(+0.24%) |
Sep 01, 2006 | 14.97 | 15.19 | 14.97 | 15.12 | 359,891 | +0.15(+1.03%) |
Aug 31, 2006 | 15.06 | 15.13 | 14.97 | 14.97 | 978,191 | -0.10(-0.67%) |
Aug 30, 2006 | 15.00 | 15.09 | 14.94 | 15.07 | 438,858 | +0.07(+0.44%) |
Aug 29, 2006 | 14.98 | 15.02 | 14.78 | 15.00 | 474,478 | +0.04(+0.26%) |
Aug 28, 2006 | 14.88 | 15.00 | 14.81 | 14.97 | 310,830 | +0.07(+0.46%) |
Aug 25, 2006 | 14.90 | 14.97 | 14.79 | 14.90 | 428,441 | -0.01(-0.04%) |
Aug 24, 2006 | 14.95 | 15.00 | 14.82 | 14.90 | 543,701 | -0.02(-0.14%) |
Aug 23, 2006 | 15.21 | 15.21 | 14.83 | 14.92 | 372,996 | -0.28(-1.86%) |
Aug 22, 2006 | 15.21 | 15.21 | 15.13 | 15.21 | 242,615 | -0.01(-0.08%) |
Aug 21, 2006 | 15.39 | 15.39 | 15.18 | 15.22 | 305,453 | -0.16(-1.06%) |
Aug 18, 2006 | 15.31 | 15.40 | 15.22 | 15.38 | 558,150 | +0.14(+0.94%) |
Aug 17, 2006 | 15.22 | 15.27 | 15.19 | 15.24 | 224,469 | +0.00(+0.00%) |
Aug 16, 2006 | 15.12 | 15.25 | 15.08 | 15.24 | 390,134 | +0.18(+1.23%) |
Aug 15, 2006 | 15.00 | 15.15 | 14.98 | 15.06 | 565,543 | +0.12(+0.78%) |
Aug 14, 2006 | 14.86 | 15.15 | 14.85 | 14.94 | 868,980 | +0.15(+1.01%) |
Aug 11, 2006 | 14.87 | 14.87 | 14.66 | 14.79 | 435,834 | -0.08(-0.56%) |
Aug 10, 2006 | 14.66 | 14.94 | 14.66 | 14.87 | 526,899 | +0.17(+1.17%) |
Aug 09, 2006 | 14.84 | 14.95 | 14.69 | 14.70 | 744,648 | -0.08(-0.56%) |
Aug 08, 2006 | 14.85 | 14.97 | 14.75 | 14.78 | 747,001 | -0.02(-0.14%) |
Aug 07, 2006 | 14.89 | 14.90 | 14.71 | 14.81 | 346,113 | -0.13(-0.90%) |
Aug 04, 2006 | 15.10 | 15.18 | 14.73 | 14.94 | 548,741 | -0.10(-0.67%) |
Aug 03, 2006 | 14.94 | 15.06 | 14.88 | 15.04 | 518,162 | +0.08(+0.56%) |
Aug 02, 2006 | 14.97 | 15.03 | 14.78 | 14.96 | 828,657 | +0.15(+1.00%) |
Aug 01, 2006 | 14.78 | 14.81 | 14.60 | 14.81 | 403,239 | +0.01(+0.10%) |
Jul 31, 2006 | 14.82 | 14.89 | 14.67 | 14.79 | 438,522 | -0.03(-0.20%) |
Jul 28, 2006 | 14.58 | 14.93 | 14.58 | 14.82 | 383,077 | +0.28(+1.92%) |
Jul 27, 2006 | 14.69 | 14.86 | 14.49 | 14.54 | 441,883 | -0.14(-0.95%) |
Jul 26, 2006 | 14.59 | 14.80 | 14.54 | 14.68 | 570,919 | +0.10(+0.65%) |
Jul 25, 2006 | 14.49 | 14.64 | 14.42 | 14.59 | 477,838 | +0.09(+0.60%) |
Jul 24, 2006 | 14.15 | 14.51 | 14.19 | 14.50 | 302,765 | +0.36(+2.52%) |
Jul 21, 2006 | 14.25 | 14.26 | 14.02 | 14.14 | 440,539 | -0.10(-0.71%) |
Jul 20, 2006 | 14.53 | 14.55 | 14.24 | 14.25 | 401,895 | -0.25(-1.72%) |
Jul 19, 2006 | 14.00 | 14.55 | 14.00 | 14.50 | 1,095,131 | +0.50(+3.57%) |
Jul 18, 2006 | 13.77 | 14.01 | 13.73 | 14.00 | 584,361 | +0.25(+1.84%) |
Jul 17, 2006 | 13.81 | 13.86 | 13.67 | 13.74 | 381,397 | -0.08(-0.60%) |
Jul 14, 2006 | 13.89 | 13.90 | 13.78 | 13.83 | 863,604 | -0.07(-0.49%) |
Jul 13, 2006 | 13.92 | 13.97 | 13.86 | 13.89 | 466,077 | -0.03(-0.19%) |
Jul 12, 2006 | 14.09 | 14.09 | 13.87 | 13.92 | 465,069 | -0.18(-1.29%) |
Jul 11, 2006 | 14.11 | 14.11 | 13.90 | 14.10 | 540,004 | -0.01(-0.11%) |
Jul 10, 2006 | 14.11 | 14.22 | 14.05 | 14.12 | 662,656 | +0.00(+0.02%) |
Jul 07, 2006 | 14.11 | 14.24 | 14.08 | 14.11 | 422,729 | +0.01(+0.04%) |
Jul 06, 2006 | 14.13 | 14.17 | 14.05 | 14.11 | 502,369 | -0.01(-0.11%) |
Jul 05, 2006 | 14.25 | 14.26 | 14.02 | 14.12 | 553,110 | -0.15(-1.06%) |