Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 14.76 | 14.85 | 14.54 | 14.61 | 245,263 | -0.20(-1.32%) |
Sep 28, 2006 | 14.86 | 14.95 | 14.64 | 14.81 | 353,752 | -0.01(-0.05%) |
Sep 27, 2006 | 14.68 | 15.05 | 14.67 | 14.81 | 110,325 | +0.13(+0.89%) |
Sep 26, 2006 | 14.70 | 14.79 | 14.54 | 14.68 | 131,631 | -0.02(-0.11%) |
Sep 25, 2006 | 14.63 | 14.86 | 14.62 | 14.70 | 163,958 | +0.06(+0.39%) |
Sep 22, 2006 | 14.66 | 14.72 | 14.51 | 14.64 | 181,223 | -0.07(-0.44%) |
Sep 21, 2006 | 14.70 | 14.75 | 14.62 | 14.71 | 278,569 | +0.02(+0.11%) |
Sep 20, 2006 | 14.74 | 14.90 | 14.59 | 14.69 | 173,386 | +0.01(+0.06%) |
Sep 19, 2006 | 14.68 | 14.72 | 14.50 | 14.68 | 189,794 | +0.01(+0.06%) |
Sep 18, 2006 | 14.63 | 14.72 | 14.54 | 14.68 | 195,672 | +0.02(+0.11%) |
Sep 15, 2006 | 14.82 | 14.83 | 14.51 | 14.66 | 532,772 | -0.02(-0.11%) |
Sep 14, 2006 | 14.70 | 14.71 | 14.58 | 14.68 | 247,712 | -0.02(-0.17%) |
Sep 13, 2006 | 14.64 | 14.92 | 14.64 | 14.70 | 263,508 | +0.06(+0.39%) |
Sep 12, 2006 | 14.03 | 14.90 | 14.03 | 14.64 | 230,325 | +0.61(+4.37%) |
Sep 11, 2006 | 14.02 | 14.20 | 13.88 | 14.03 | 151,345 | -0.06(-0.41%) |
Sep 08, 2006 | 14.21 | 14.37 | 14.05 | 14.09 | 170,937 | -0.12(-0.86%) |
Sep 07, 2006 | 14.54 | 14.57 | 14.17 | 14.21 | 237,794 | -0.37(-2.52%) |
Sep 06, 2006 | 14.74 | 14.75 | 14.41 | 14.58 | 288,365 | -0.20(-1.33%) |
Sep 05, 2006 | 14.85 | 14.93 | 14.77 | 14.77 | 148,039 | -0.11(-0.71%) |
Sep 01, 2006 | 15.12 | 15.18 | 14.81 | 14.88 | 219,916 | -0.19(-1.25%) |
Aug 31, 2006 | 15.19 | 15.27 | 15.07 | 15.07 | 341,507 | -0.11(-0.75%) |
Aug 30, 2006 | 15.19 | 15.21 | 15.09 | 15.18 | 128,815 | -0.01(-0.05%) |
Aug 29, 2006 | 15.18 | 15.20 | 15.04 | 15.19 | 120,856 | +0.02(+0.16%) |
Aug 28, 2006 | 15.04 | 15.24 | 14.95 | 15.17 | 327,426 | +0.16(+1.09%) |
Aug 25, 2006 | 14.99 | 15.21 | 14.93 | 15.00 | 138,366 | -0.06(-0.38%) |
Aug 24, 2006 | 15.19 | 15.19 | 14.76 | 15.06 | 353,507 | -0.13(-0.86%) |
Aug 23, 2006 | 15.24 | 15.36 | 14.99 | 15.19 | 287,018 | -0.03(-0.21%) |
Aug 22, 2006 | 15.10 | 15.43 | 15.03 | 15.22 | 270,732 | +0.13(+0.87%) |
Aug 21, 2006 | 15.21 | 15.28 | 15.05 | 15.09 | 198,855 | -0.16(-1.02%) |
Aug 18, 2006 | 15.23 | 15.35 | 15.20 | 15.25 | 348,977 | +0.13(+0.86%) |
Aug 17, 2006 | 14.54 | 15.19 | 14.54 | 15.12 | 361,834 | +0.53(+3.64%) |
Aug 16, 2006 | 14.41 | 14.66 | 14.37 | 14.59 | 887,871 | +0.25(+1.77%) |
Aug 15, 2006 | 14.46 | 14.50 | 14.23 | 14.33 | 997,952 | -0.02(-0.17%) |
Aug 14, 2006 | 14.46 | 14.66 | 14.29 | 14.36 | 322,895 | -0.10(-0.68%) |
Aug 11, 2006 | 14.70 | 14.70 | 14.29 | 14.46 | 1,157,747 | -0.25(-1.67%) |
Aug 10, 2006 | 15.66 | 15.73 | 14.66 | 14.70 | 803,872 | -1.05(-6.64%) |
Aug 09, 2006 | 16.01 | 16.33 | 15.74 | 15.75 | 1,294,644 | -0.12(-0.77%) |
Aug 08, 2006 | 16.06 | 16.10 | 15.74 | 15.87 | 325,222 | -0.12(-0.77%) |
Aug 07, 2006 | 16.13 | 16.17 | 15.78 | 15.99 | 328,650 | -0.12(-0.76%) |
Aug 04, 2006 | 16.42 | 16.42 | 16.03 | 16.11 | 328,161 | -0.29(-1.74%) |
Aug 03, 2006 | 16.35 | 16.49 | 16.33 | 16.40 | 257,141 | +0.03(+0.20%) |
Aug 02, 2006 | 16.42 | 16.54 | 16.29 | 16.37 | 397,099 | +0.02(+0.10%) |
Aug 01, 2006 | 16.36 | 16.45 | 16.21 | 16.35 | 492,486 | -0.09(-0.55%) |
Jul 31, 2006 | 16.50 | 16.57 | 16.33 | 16.44 | 449,874 | -0.16(-0.98%) |
Jul 28, 2006 | 16.68 | 16.82 | 16.45 | 16.60 | 393,548 | -0.04(-0.25%) |
Jul 27, 2006 | 16.73 | 16.86 | 16.50 | 16.64 | 213,059 | -0.02(-0.10%) |
Jul 26, 2006 | 16.95 | 16.95 | 16.54 | 16.66 | 159,794 | -0.29(-1.69%) |
Jul 25, 2006 | 17.23 | 17.33 | 16.69 | 16.95 | 532,527 | -0.29(-1.66%) |
Jul 24, 2006 | 16.67 | 17.30 | 16.67 | 17.23 | 200,080 | +0.66(+3.99%) |
Jul 21, 2006 | 17.01 | 17.01 | 16.33 | 16.57 | 308,569 | -0.44(-2.59%) |
Jul 20, 2006 | 17.11 | 17.11 | 16.86 | 17.01 | 243,549 | -0.06(-0.33%) |
Jul 19, 2006 | 17.07 | 17.15 | 17.03 | 17.07 | 284,692 | +0.08(+0.48%) |
Jul 18, 2006 | 16.96 | 17.11 | 16.82 | 16.99 | 111,182 | +0.12(+0.73%) |
Jul 17, 2006 | 16.96 | 17.03 | 16.58 | 16.86 | 126,733 | -0.05(-0.29%) |
Jul 14, 2006 | 17.05 | 17.08 | 16.85 | 16.91 | 153,060 | -0.10(-0.58%) |
Jul 13, 2006 | 17.10 | 17.16 | 16.95 | 17.01 | 309,426 | -0.09(-0.53%) |
Jul 12, 2006 | 17.35 | 17.41 | 16.95 | 17.10 | 360,120 | -0.19(-1.09%) |
Jul 11, 2006 | 17.44 | 17.44 | 17.08 | 17.29 | 412,283 | -0.21(-1.21%) |
Jul 10, 2006 | 17.90 | 17.93 | 17.30 | 17.50 | 440,568 | -0.21(-1.20%) |
Jul 07, 2006 | 18.17 | 18.17 | 17.65 | 17.71 | 194,202 | -0.44(-2.43%) |
Jul 06, 2006 | 18.33 | 18.51 | 18.09 | 18.15 | 178,039 | -0.06(-0.31%) |
Jul 05, 2006 | 18.33 | 18.34 | 18.09 | 18.21 | 217,223 | -0.03(-0.18%) |