Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 14.97 | 15.08 | 14.92 | 14.97 | 7,000 | +0.03(+0.20%) |
Sep 28, 2006 | 15.00 | 15.00 | 14.94 | 14.94 | 1,200 | +0.03(+0.20%) |
Sep 27, 2006 | 14.91 | 14.91 | 14.91 | 14.91 | 300 | +0.00(+0.00%) |
Sep 26, 2006 | 14.95 | 14.99 | 14.91 | 14.91 | 2,900 | +0.02(+0.13%) |
Sep 25, 2006 | 14.95 | 14.95 | 14.89 | 14.89 | 1,200 | +0.12(+0.80%) |
Sep 22, 2006 | 14.76 | 14.94 | 14.76 | 14.77 | 4,800 | +0.03(+0.22%) |
Sep 21, 2006 | 14.80 | 14.80 | 14.70 | 14.74 | 2,800 | -0.06(-0.41%) |
Sep 20, 2006 | 14.75 | 14.80 | 14.75 | 14.80 | 300 | +0.05(+0.34%) |
Sep 19, 2006 | 14.75 | 14.75 | 14.75 | 14.75 | 400 | +0.01(+0.07%) |
Sep 18, 2006 | 14.66 | 14.74 | 14.66 | 14.74 | 5,400 | +0.05(+0.34%) |
Sep 15, 2006 | 14.66 | 14.69 | 14.66 | 14.69 | 1,100 | +0.05(+0.34%) |
Sep 14, 2006 | 14.59 | 14.64 | 14.59 | 14.64 | 1,100 | +0.05(+0.34%) |
Sep 13, 2006 | 14.63 | 14.63 | 14.59 | 14.59 | 600 | -0.06(-0.41%) |
Sep 12, 2006 | 14.65 | 14.65 | 14.65 | 14.65 | 100 | -0.01(-0.07%) |
Sep 11, 2006 | 14.66 | 14.66 | 14.66 | 14.66 | 0 | +0.00(+0.00%) |
Sep 08, 2006 | 14.60 | 14.66 | 14.60 | 14.66 | 1,600 | +0.11(+0.76%) |
Sep 07, 2006 | 14.75 | 14.75 | 14.55 | 14.55 | 9,100 | -0.17(-1.15%) |
Sep 06, 2006 | 14.91 | 14.91 | 14.72 | 14.72 | 14,600 | -0.20(-1.34%) |
Sep 05, 2006 | 14.89 | 14.92 | 14.89 | 14.92 | 1,400 | +0.04(+0.27%) |
Sep 01, 2006 | 14.88 | 14.88 | 14.88 | 14.88 | 1,000 | -0.03(-0.20%) |
Aug 31, 2006 | 14.82 | 14.91 | 14.82 | 14.91 | 2,200 | +0.03(+0.20%) |
Aug 30, 2006 | 14.87 | 14.88 | 14.81 | 14.88 | 4,600 | +0.02(+0.13%) |
Aug 29, 2006 | 14.95 | 14.95 | 14.85 | 14.86 | 2,000 | -0.09(-0.60%) |
Aug 28, 2006 | 14.96 | 14.96 | 14.95 | 14.95 | 1,200 | +0.00(+0.00%) |
Aug 25, 2006 | 15.02 | 15.02 | 14.95 | 14.95 | 1,700 | -0.14(-0.93%) |
Aug 24, 2006 | 15.07 | 15.09 | 15.06 | 15.09 | 3,700 | +0.07(+0.47%) |
Aug 23, 2006 | 15.05 | 15.05 | 15.02 | 15.02 | 1,200 | -0.03(-0.20%) |
Aug 22, 2006 | 15.05 | 15.05 | 15.05 | 15.05 | 500 | -0.02(-0.13%) |
Aug 21, 2006 | 15.07 | 15.07 | 15.07 | 15.07 | 600 | +0.10(+0.67%) |
Aug 18, 2006 | 14.83 | 15.03 | 14.78 | 14.97 | 5,200 | +0.17(+1.15%) |
Aug 17, 2006 | 14.85 | 14.85 | 14.80 | 14.80 | 700 | +0.02(+0.14%) |
Aug 16, 2006 | 14.78 | 14.78 | 14.78 | 14.78 | 200 | +0.02(+0.14%) |
Aug 15, 2006 | 14.78 | 14.78 | 14.76 | 14.76 | 1,900 | -0.02(-0.14%) |
Aug 14, 2006 | 14.78 | 14.78 | 14.78 | 14.78 | 1,200 | +0.00(+0.00%) |
Aug 11, 2006 | 14.78 | 14.78 | 14.78 | 14.78 | 0 | +0.00(+0.00%) |
Aug 10, 2006 | 14.78 | 14.78 | 14.78 | 14.78 | 700 | -0.12(-0.81%) |
Aug 09, 2006 | 14.80 | 14.90 | 14.68 | 14.90 | 4,100 | -0.05(-0.33%) |
Aug 08, 2006 | 14.95 | 14.95 | 14.95 | 14.95 | 0 | +0.00(+0.00%) |
Aug 07, 2006 | 14.90 | 14.95 | 14.90 | 14.95 | 700 | +0.14(+0.95%) |
Aug 04, 2006 | 14.81 | 14.81 | 14.81 | 14.81 | 500 | +0.09(+0.61%) |
Aug 03, 2006 | 14.72 | 14.72 | 14.72 | 14.72 | 0 | +0.00(+0.00%) |
Aug 02, 2006 | 14.85 | 14.85 | 14.70 | 14.72 | 4,300 | -0.26(-1.74%) |
Aug 01, 2006 | 14.80 | 14.99 | 14.79 | 14.98 | 1,900 | +0.30(+2.04%) |
Jul 31, 2006 | 14.76 | 14.80 | 14.68 | 14.68 | 2,100 | -0.17(-1.14%) |
Jul 28, 2006 | 14.85 | 14.85 | 14.85 | 14.85 | 1,500 | +0.09(+0.61%) |
Jul 27, 2006 | 14.73 | 14.84 | 14.73 | 14.76 | 1,800 | +0.04(+0.27%) |
Jul 26, 2006 | 14.58 | 14.73 | 14.58 | 14.72 | 3,500 | +0.06(+0.41%) |
Jul 25, 2006 | 14.44 | 14.74 | 14.44 | 14.66 | 9,100 | +0.20(+1.38%) |
Jul 24, 2006 | 14.28 | 14.46 | 14.28 | 14.46 | 6,800 | +0.19(+1.33%) |
Jul 21, 2006 | 14.24 | 14.27 | 14.24 | 14.27 | 4,900 | +0.05(+0.35%) |
Jul 20, 2006 | 14.37 | 14.37 | 14.22 | 14.22 | 4,000 | -0.23(-1.59%) |
Jul 19, 2006 | 14.35 | 14.49 | 14.35 | 14.45 | 4,200 | +0.16(+1.12%) |
Jul 18, 2006 | 14.42 | 14.42 | 14.29 | 14.29 | 1,400 | -0.12(-0.83%) |
Jul 17, 2006 | 14.33 | 14.41 | 14.33 | 14.41 | 3,700 | +0.09(+0.63%) |
Jul 14, 2006 | 14.37 | 14.37 | 14.32 | 14.32 | 1,400 | -0.02(-0.14%) |
Jul 13, 2006 | 14.34 | 14.34 | 14.34 | 14.34 | 500 | +0.01(+0.07%) |
Jul 12, 2006 | 14.32 | 14.33 | 14.29 | 14.33 | 3,400 | +0.02(+0.14%) |
Jul 11, 2006 | 14.36 | 14.36 | 14.30 | 14.31 | 3,400 | -0.09(-0.62%) |
Jul 10, 2006 | 14.51 | 14.69 | 14.40 | 14.40 | 3,700 | -0.11(-0.76%) |
Jul 07, 2006 | 14.51 | 14.51 | 14.51 | 14.51 | 100 | +0.01(+0.07%) |
Jul 06, 2006 | 14.63 | 14.63 | 14.50 | 14.50 | 2,500 | -0.10(-0.68%) |
Jul 05, 2006 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |