Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 16.27 | 16.74 | 16.27 | 16.55 | 98,660 | +0.34(+2.13%) |
Sep 28, 2006 | 16.11 | 16.27 | 16.05 | 16.20 | 41,183 | +0.13(+0.78%) |
Sep 27, 2006 | 15.95 | 16.09 | 15.95 | 16.07 | 61,096 | +0.22(+1.38%) |
Sep 26, 2006 | 15.74 | 15.86 | 15.70 | 15.86 | 67,282 | +0.01(+0.08%) |
Sep 25, 2006 | 15.71 | 15.86 | 15.58 | 15.84 | 58,683 | +0.15(+0.93%) |
Sep 22, 2006 | 15.76 | 15.78 | 15.60 | 15.70 | 110,879 | -0.02(-0.13%) |
Sep 21, 2006 | 15.68 | 15.78 | 15.64 | 15.72 | 97,151 | +0.16(+1.02%) |
Sep 20, 2006 | 15.47 | 15.58 | 15.47 | 15.56 | 41,787 | +0.31(+2.04%) |
Sep 19, 2006 | 15.35 | 15.37 | 15.12 | 15.25 | 80,104 | -0.08(-0.52%) |
Sep 18, 2006 | 15.35 | 15.40 | 15.23 | 15.33 | 93,531 | -0.19(-1.20%) |
Sep 15, 2006 | 15.41 | 15.55 | 15.39 | 15.51 | 42,692 | +0.23(+1.47%) |
Sep 14, 2006 | 15.19 | 15.30 | 15.19 | 15.29 | 44,050 | +0.20(+1.32%) |
Sep 13, 2006 | 14.93 | 15.10 | 14.90 | 15.09 | 35,752 | +0.00(+0.00%) |
Sep 12, 2006 | 14.82 | 15.11 | 14.82 | 15.09 | 43,597 | +0.33(+2.25%) |
Sep 11, 2006 | 14.69 | 14.85 | 14.68 | 14.76 | 51,140 | +0.13(+0.86%) |
Sep 08, 2006 | 14.58 | 14.67 | 14.54 | 14.63 | 121,741 | +0.11(+0.78%) |
Sep 07, 2006 | 14.47 | 14.56 | 14.42 | 14.52 | 40,580 | -0.30(-2.06%) |
Sep 06, 2006 | 14.82 | 14.83 | 14.73 | 14.82 | 35,451 | -0.23(-1.54%) |
Sep 05, 2006 | 15.03 | 15.11 | 14.95 | 15.05 | 101,224 | -0.27(-1.77%) |
Sep 01, 2006 | 15.17 | 15.51 | 15.14 | 15.33 | 56,269 | +0.37(+2.48%) |
Aug 31, 2006 | 15.01 | 15.05 | 14.89 | 14.95 | 47,821 | -0.09(-0.62%) |
Aug 30, 2006 | 15.00 | 15.14 | 14.99 | 15.05 | 60,644 | +0.35(+2.39%) |
Aug 29, 2006 | 14.67 | 14.77 | 14.58 | 14.70 | 20,667 | +0.01(+0.04%) |
Aug 28, 2006 | 14.48 | 14.75 | 14.48 | 14.69 | 38,920 | +0.22(+1.51%) |
Aug 25, 2006 | 14.45 | 14.58 | 14.40 | 14.47 | 77,087 | -0.21(-1.40%) |
Aug 24, 2006 | 14.55 | 14.68 | 14.52 | 14.68 | 39,373 | +0.39(+2.74%) |
Aug 23, 2006 | 14.44 | 14.50 | 14.19 | 14.29 | 51,592 | -0.19(-1.28%) |
Aug 22, 2006 | 14.38 | 14.53 | 14.38 | 14.47 | 11,163 | -0.05(-0.32%) |
Aug 21, 2006 | 14.62 | 14.62 | 14.44 | 14.52 | 22,175 | +0.01(+0.05%) |
Aug 18, 2006 | 14.62 | 14.64 | 14.40 | 14.51 | 25,796 | -0.13(-0.86%) |
Aug 17, 2006 | 14.68 | 14.83 | 14.60 | 14.64 | 50,084 | -0.04(-0.27%) |
Aug 16, 2006 | 14.76 | 14.79 | 14.60 | 14.68 | 75,126 | +0.33(+2.31%) |
Aug 15, 2006 | 14.21 | 14.53 | 14.21 | 14.34 | 120,232 | +0.21(+1.45%) |
Aug 14, 2006 | 14.17 | 14.28 | 14.14 | 14.14 | 35,903 | +0.02(+0.14%) |
Aug 11, 2006 | 13.91 | 14.12 | 13.90 | 14.12 | 32,585 | +0.01(+0.09%) |
Aug 10, 2006 | 13.89 | 14.11 | 13.89 | 14.11 | 30,925 | +0.05(+0.33%) |
Aug 09, 2006 | 13.99 | 14.23 | 13.99 | 14.06 | 48,274 | -0.06(-0.42%) |
Aug 08, 2006 | 14.24 | 14.25 | 14.02 | 14.12 | 25,042 | -0.21(-1.43%) |
Aug 07, 2006 | 14.44 | 14.46 | 14.12 | 14.32 | 86,591 | -0.17(-1.19%) |
Aug 04, 2006 | 14.55 | 14.66 | 14.40 | 14.50 | 30,473 | +0.19(+1.30%) |
Aug 03, 2006 | 14.20 | 14.31 | 14.15 | 14.31 | 66,678 | -0.15(-1.01%) |
Aug 02, 2006 | 14.30 | 14.50 | 14.30 | 14.46 | 89,608 | +0.46(+3.32%) |
Aug 01, 2006 | 14.05 | 14.05 | 13.88 | 13.99 | 89,910 | -0.10(-0.71%) |
Jul 31, 2006 | 14.12 | 14.14 | 14.01 | 14.09 | 35,602 | -0.34(-2.39%) |
Jul 28, 2006 | 14.18 | 14.72 | 14.13 | 14.44 | 114,047 | -0.21(-1.45%) |
Jul 27, 2006 | 14.91 | 14.93 | 14.57 | 14.65 | 37,864 | +0.17(+1.14%) |
Jul 26, 2006 | 14.43 | 14.54 | 14.34 | 14.48 | 36,356 | +0.11(+0.78%) |
Jul 25, 2006 | 14.38 | 14.41 | 14.25 | 14.37 | 46,011 | +0.08(+0.56%) |
Jul 24, 2006 | 14.19 | 14.34 | 14.19 | 14.29 | 31,679 | +0.38(+2.72%) |
Jul 21, 2006 | 13.96 | 14.03 | 13.76 | 13.91 | 48,877 | +0.12(+0.86%) |
Jul 20, 2006 | 14.13 | 14.14 | 13.79 | 13.79 | 50,687 | -0.31(-2.21%) |
Jul 19, 2006 | 13.50 | 14.22 | 13.50 | 14.11 | 107,862 | +0.74(+5.56%) |
Jul 18, 2006 | 13.48 | 13.49 | 13.21 | 13.36 | 23,986 | -0.06(-0.44%) |
Jul 17, 2006 | 13.32 | 13.50 | 13.31 | 13.42 | 70,299 | -0.15(-1.12%) |
Jul 14, 2006 | 13.60 | 13.64 | 13.52 | 13.58 | 24,891 | -0.06(-0.44%) |
Jul 13, 2006 | 13.82 | 13.87 | 13.59 | 13.64 | 26,852 | -0.44(-3.15%) |
Jul 12, 2006 | 14.19 | 14.23 | 13.99 | 14.08 | 36,054 | -0.30(-2.07%) |
Jul 11, 2006 | 14.23 | 14.38 | 14.10 | 14.38 | 50,536 | -0.03(-0.23%) |
Jul 10, 2006 | 14.38 | 14.50 | 14.34 | 14.41 | 21,421 | -0.05(-0.32%) |
Jul 07, 2006 | 14.38 | 14.55 | 14.38 | 14.46 | 65,320 | -0.23(-1.54%) |
Jul 06, 2006 | 14.75 | 14.89 | 14.68 | 14.68 | 31,076 | -0.04(-0.27%) |
Jul 05, 2006 | 14.80 | 14.95 | 14.62 | 14.72 | 101,526 | -0.26(-1.73%) |