Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 15.02 | 15.10 | 15.00 | 15.10 | 9,900 | +0.08(+0.53%) |
Sep 28, 2006 | 15.02 | 15.09 | 15.02 | 15.02 | 10,100 | -0.05(-0.33%) |
Sep 27, 2006 | 15.05 | 15.07 | 15.04 | 15.07 | 12,000 | +0.02(+0.13%) |
Sep 26, 2006 | 14.96 | 15.06 | 14.95 | 15.05 | 9,300 | +0.02(+0.13%) |
Sep 25, 2006 | 15.08 | 15.09 | 14.96 | 15.03 | 7,400 | -0.04(-0.27%) |
Sep 22, 2006 | 15.02 | 15.09 | 15.02 | 15.07 | 1,400 | +0.03(+0.20%) |
Sep 21, 2006 | 15.06 | 15.06 | 15.00 | 15.04 | 2,400 | +0.02(+0.13%) |
Sep 20, 2006 | 15.02 | 15.04 | 15.00 | 15.02 | 15,000 | +0.00(+0.00%) |
Sep 19, 2006 | 14.77 | 15.05 | 14.77 | 15.02 | 9,400 | +0.26(+1.76%) |
Sep 18, 2006 | 14.96 | 15.05 | 14.76 | 14.76 | 20,700 | -0.18(-1.20%) |
Sep 15, 2006 | 14.90 | 14.96 | 14.90 | 14.94 | 1,200 | +0.04(+0.27%) |
Sep 14, 2006 | 14.94 | 14.96 | 14.90 | 14.90 | 11,300 | -0.02(-0.13%) |
Sep 13, 2006 | 14.90 | 14.95 | 14.89 | 14.92 | 2,900 | +0.04(+0.27%) |
Sep 12, 2006 | 14.86 | 14.90 | 14.85 | 14.88 | 4,200 | +0.01(+0.07%) |
Sep 11, 2006 | 14.84 | 14.87 | 14.84 | 14.87 | 1,600 | +0.03(+0.20%) |
Sep 08, 2006 | 14.86 | 14.91 | 14.83 | 14.84 | 3,200 | +0.03(+0.20%) |
Sep 07, 2006 | 14.75 | 14.84 | 14.75 | 14.81 | 11,100 | +0.06(+0.41%) |
Sep 06, 2006 | 14.84 | 14.90 | 14.75 | 14.75 | 10,100 | -0.12(-0.81%) |
Sep 05, 2006 | 14.95 | 14.98 | 14.85 | 14.87 | 10,300 | -0.08(-0.54%) |
Sep 01, 2006 | 14.96 | 14.97 | 14.95 | 14.95 | 6,000 | +0.00(+0.00%) |
Aug 31, 2006 | 14.92 | 14.96 | 14.92 | 14.95 | 4,800 | +0.00(+0.00%) |
Aug 30, 2006 | 14.94 | 14.96 | 14.80 | 14.95 | 17,600 | +0.01(+0.07%) |
Aug 29, 2006 | 14.88 | 14.94 | 14.88 | 14.94 | 10,500 | +0.06(+0.40%) |
Aug 28, 2006 | 14.82 | 14.88 | 14.82 | 14.88 | 1,200 | +0.04(+0.27%) |
Aug 25, 2006 | 14.86 | 14.90 | 14.76 | 14.84 | 8,700 | -0.03(-0.20%) |
Aug 24, 2006 | 14.93 | 14.98 | 14.84 | 14.87 | 10,000 | -0.05(-0.34%) |
Aug 23, 2006 | 14.92 | 14.97 | 14.88 | 14.92 | 11,100 | +0.00(+0.00%) |
Aug 22, 2006 | 14.85 | 14.92 | 14.76 | 14.92 | 13,900 | +0.12(+0.81%) |
Aug 21, 2006 | 14.88 | 14.88 | 14.73 | 14.80 | 5,900 | +0.03(+0.20%) |
Aug 18, 2006 | 14.85 | 14.89 | 14.76 | 14.77 | 30,300 | -0.10(-0.67%) |
Aug 17, 2006 | 14.87 | 14.91 | 14.85 | 14.87 | 8,000 | +0.02(+0.13%) |
Aug 16, 2006 | 14.89 | 14.90 | 14.80 | 14.85 | 9,600 | +0.00(+0.00%) |
Aug 15, 2006 | 14.89 | 14.89 | 14.84 | 14.85 | 6,700 | -0.04(-0.27%) |
Aug 14, 2006 | 14.89 | 14.89 | 14.89 | 14.89 | 800 | +0.07(+0.47%) |
Aug 11, 2006 | 14.90 | 14.91 | 14.82 | 14.82 | 7,200 | -0.09(-0.60%) |
Aug 10, 2006 | 14.75 | 14.91 | 14.65 | 14.91 | 11,600 | +0.06(+0.40%) |
Aug 09, 2006 | 14.90 | 14.90 | 14.81 | 14.85 | 5,500 | +0.06(+0.41%) |
Aug 08, 2006 | 14.90 | 14.90 | 14.79 | 14.79 | 8,200 | -0.06(-0.40%) |
Aug 07, 2006 | 14.82 | 14.91 | 14.77 | 14.85 | 8,700 | +0.02(+0.13%) |
Aug 04, 2006 | 14.90 | 14.90 | 14.76 | 14.83 | 5,200 | -0.08(-0.54%) |
Aug 03, 2006 | 14.85 | 14.92 | 14.85 | 14.91 | 9,300 | +0.21(+1.43%) |
Aug 02, 2006 | 14.77 | 14.90 | 14.70 | 14.70 | 12,000 | -0.06(-0.41%) |
Aug 01, 2006 | 14.55 | 14.76 | 14.55 | 14.76 | 3,400 | +0.20(+1.37%) |
Jul 31, 2006 | 14.63 | 14.64 | 14.56 | 14.56 | 4,300 | -0.05(-0.34%) |
Jul 28, 2006 | 14.58 | 14.61 | 14.58 | 14.61 | 7,200 | +0.11(+0.76%) |
Jul 27, 2006 | 14.42 | 14.54 | 14.42 | 14.50 | 8,000 | +0.07(+0.49%) |
Jul 26, 2006 | 14.44 | 14.44 | 14.34 | 14.43 | 4,700 | +0.01(+0.07%) |
Jul 25, 2006 | 14.42 | 14.45 | 14.35 | 14.42 | 18,300 | +0.01(+0.07%) |
Jul 24, 2006 | 14.40 | 14.41 | 14.35 | 14.41 | 6,400 | +0.04(+0.28%) |
Jul 21, 2006 | 14.40 | 14.40 | 14.30 | 14.37 | 9,500 | +0.00(+0.00%) |
Jul 20, 2006 | 14.31 | 14.37 | 14.28 | 14.37 | 7,600 | +0.10(+0.70%) |
Jul 19, 2006 | 14.28 | 14.35 | 14.23 | 14.27 | 3,400 | +0.03(+0.21%) |
Jul 18, 2006 | 14.31 | 14.37 | 14.24 | 14.24 | 5,300 | -0.07(-0.49%) |
Jul 17, 2006 | 14.30 | 14.35 | 14.26 | 14.31 | 5,400 | +0.05(+0.35%) |
Jul 14, 2006 | 14.32 | 14.32 | 14.25 | 14.26 | 4,500 | -0.04(-0.28%) |
Jul 13, 2006 | 14.28 | 14.33 | 14.26 | 14.30 | 8,900 | +0.01(+0.07%) |
Jul 12, 2006 | 14.39 | 14.40 | 14.29 | 14.29 | 10,300 | -0.05(-0.35%) |
Jul 11, 2006 | 14.34 | 14.38 | 14.33 | 14.34 | 7,700 | +0.02(+0.14%) |
Jul 10, 2006 | 14.35 | 14.35 | 14.32 | 14.32 | 1,600 | -0.02(-0.14%) |
Jul 07, 2006 | 14.28 | 14.34 | 14.28 | 14.34 | 2,100 | +0.02(+0.14%) |
Jul 06, 2006 | 14.22 | 14.32 | 14.22 | 14.32 | 4,800 | -0.04(-0.28%) |
Jul 05, 2006 | 14.30 | 14.36 | 14.30 | 14.36 | 4,100 | +0.00(+0.00%) |