Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 15.91 | 15.91 | 15.91 | 15.91 | 0 | +0.00(+0.00%) |
Sep 28, 2006 | 16.08 | 16.08 | 15.91 | 15.91 | 1,696 | +0.19(+1.23%) |
Sep 27, 2006 | 15.18 | 15.71 | 15.18 | 15.71 | 1,039 | +0.08(+0.53%) |
Sep 26, 2006 | 15.17 | 16.09 | 15.17 | 15.63 | 6,505 | +0.46(+3.03%) |
Sep 25, 2006 | 15.17 | 15.17 | 15.17 | 15.17 | 1,076 | -0.57(-3.62%) |
Sep 22, 2006 | 15.74 | 15.74 | 15.74 | 15.74 | 0 | +0.00(+0.00%) |
Sep 21, 2006 | 15.74 | 15.74 | 15.74 | 15.74 | 0 | +0.00(+0.00%) |
Sep 20, 2006 | 15.53 | 15.74 | 15.32 | 15.74 | 1,959 | +0.59(+3.88%) |
Sep 19, 2006 | 15.15 | 15.15 | 15.15 | 15.15 | 0 | +0.00(+0.00%) |
Sep 18, 2006 | 15.17 | 15.26 | 15.15 | 15.15 | 6,900 | -0.02(-0.12%) |
Sep 15, 2006 | 15.22 | 15.22 | 15.17 | 15.17 | 3,645 | -0.23(-1.49%) |
Sep 14, 2006 | 15.17 | 15.40 | 15.17 | 15.40 | 1,731 | +0.28(+1.82%) |
Sep 13, 2006 | 15.13 | 15.13 | 15.13 | 15.13 | 0 | +0.00(+0.00%) |
Sep 12, 2006 | 15.13 | 15.13 | 15.13 | 15.13 | 1,207 | +0.00(+0.00%) |
Sep 11, 2006 | 15.13 | 15.13 | 15.13 | 15.13 | 909 | -0.14(-0.90%) |
Sep 08, 2006 | 15.13 | 15.26 | 15.13 | 15.26 | 10,687 | +0.14(+0.91%) |
Sep 07, 2006 | 15.13 | 15.13 | 15.13 | 15.13 | 0 | +0.00(+0.00%) |
Sep 06, 2006 | 15.13 | 15.13 | 15.13 | 15.13 | 108 | +0.09(+0.61%) |
Sep 05, 2006 | 15.03 | 15.03 | 15.03 | 15.03 | 271 | -0.19(-1.27%) |
Sep 01, 2006 | 15.82 | 15.82 | 15.23 | 15.23 | 353 | +0.15(+0.98%) |
Aug 31, 2006 | 15.14 | 15.41 | 15.08 | 15.08 | 3,153 | -0.05(-0.30%) |
Aug 30, 2006 | 15.13 | 15.13 | 15.13 | 15.13 | 587 | +0.18(+1.23%) |
Aug 29, 2006 | 15.20 | 15.20 | 14.91 | 14.94 | 1,377 | -0.14(-0.93%) |
Aug 28, 2006 | 15.64 | 15.64 | 15.04 | 15.08 | 7,365 | -0.62(-3.97%) |
Aug 25, 2006 | 15.71 | 15.71 | 15.71 | 15.71 | 244 | -0.12(-0.76%) |
Aug 24, 2006 | 15.82 | 15.82 | 15.82 | 15.82 | 0 | +0.00(+0.00%) |
Aug 23, 2006 | 15.83 | 15.83 | 15.55 | 15.82 | 3,127 | -0.22(-1.38%) |
Aug 22, 2006 | 16.21 | 16.21 | 15.81 | 16.05 | 870 | -0.30(-1.86%) |
Aug 21, 2006 | 16.18 | 16.35 | 15.88 | 16.35 | 2,066 | -0.12(-0.73%) |
Aug 18, 2006 | 16.51 | 16.51 | 16.47 | 16.47 | 598 | -0.06(-0.39%) |
Aug 17, 2006 | 16.55 | 16.60 | 16.41 | 16.53 | 1,536 | -0.07(-0.44%) |
Aug 16, 2006 | 16.61 | 16.61 | 16.61 | 16.61 | 0 | +0.00(+0.00%) |
Aug 15, 2006 | 16.61 | 16.61 | 16.61 | 16.61 | 1,196 | +0.43(+2.67%) |
Aug 14, 2006 | 16.17 | 16.17 | 16.17 | 16.17 | 539 | +0.00(+0.00%) |
Aug 11, 2006 | 16.16 | 16.17 | 16.09 | 16.17 | 2,331 | +0.01(+0.06%) |
Aug 10, 2006 | 16.16 | 16.16 | 16.16 | 16.16 | 277 | +0.06(+0.40%) |
Aug 09, 2006 | 15.82 | 16.10 | 15.77 | 16.10 | 6,642 | -0.40(-2.40%) |
Aug 08, 2006 | 16.37 | 16.51 | 16.37 | 16.50 | 1,543 | +0.17(+1.07%) |
Aug 07, 2006 | 16.32 | 16.43 | 16.32 | 16.32 | 4,898 | -0.33(-1.99%) |
Aug 04, 2006 | 16.65 | 16.65 | 16.65 | 16.65 | 0 | +0.00(+0.00%) |
Aug 03, 2006 | 16.65 | 16.65 | 16.32 | 16.65 | 3,262 | -0.05(-0.28%) |
Aug 02, 2006 | 16.09 | 16.71 | 16.09 | 16.70 | 848 | +0.39(+2.37%) |
Aug 01, 2006 | 16.31 | 16.31 | 16.31 | 16.31 | 0 | +0.00(+0.00%) |
Jul 31, 2006 | 16.32 | 16.32 | 16.31 | 16.31 | 476 | +0.04(+0.23%) |
Jul 28, 2006 | 16.28 | 16.28 | 16.28 | 16.28 | 217 | -0.06(-0.39%) |
Jul 27, 2006 | 16.16 | 16.40 | 16.16 | 16.34 | 354 | +0.15(+0.91%) |
Jul 26, 2006 | 16.18 | 16.19 | 16.18 | 16.19 | 2,588 | -0.13(-0.79%) |
Jul 25, 2006 | 16.32 | 16.64 | 16.32 | 16.32 | 8,466 | +0.46(+2.90%) |
Jul 24, 2006 | 15.86 | 15.86 | 15.86 | 15.86 | 0 | +0.00(+0.00%) |
Jul 21, 2006 | 15.86 | 15.86 | 15.86 | 15.86 | 0 | +0.00(+0.00%) |
Jul 20, 2006 | 15.86 | 15.86 | 15.86 | 15.86 | 0 | +0.00(+0.00%) |
Jul 19, 2006 | 15.41 | 15.91 | 15.41 | 15.86 | 2,784 | +0.00(+0.00%) |
Jul 18, 2006 | 15.63 | 15.91 | 15.63 | 15.86 | 4,052 | +0.42(+2.74%) |
Jul 17, 2006 | 15.52 | 15.90 | 15.03 | 15.44 | 5,607 | -0.47(-2.95%) |
Jul 14, 2006 | 15.91 | 15.91 | 15.91 | 15.91 | 543 | -0.02(-0.12%) |
Jul 13, 2006 | 15.93 | 15.93 | 15.93 | 15.93 | 326 | +0.29(+1.88%) |
Jul 12, 2006 | 15.56 | 15.63 | 15.56 | 15.63 | 326 | -0.52(-3.24%) |
Jul 11, 2006 | 16.21 | 16.23 | 16.16 | 16.16 | 1,082 | -0.07(-0.45%) |
Jul 10, 2006 | 16.48 | 16.51 | 16.09 | 16.23 | 2,792 | +0.15(+0.91%) |
Jul 07, 2006 | 15.79 | 16.08 | 15.79 | 16.08 | 1,576 | +0.26(+1.63%) |
Jul 06, 2006 | 15.82 | 15.82 | 15.82 | 15.82 | 326 | +0.02(+0.12%) |
Jul 05, 2006 | 15.63 | 15.90 | 14.99 | 15.81 | 6,617 | -0.05(-0.29%) |