Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 15.81 | 15.96 | 15.76 | 15.80 | 811,772 | +0.02(+0.14%) |
Sep 28, 2006 | 15.71 | 15.82 | 15.58 | 15.78 | 626,874 | +0.08(+0.52%) |
Sep 27, 2006 | 16.01 | 16.02 | 15.67 | 15.70 | 775,866 | -0.34(-2.12%) |
Sep 26, 2006 | 15.88 | 16.04 | 15.66 | 16.04 | 728,855 | +0.08(+0.47%) |
Sep 25, 2006 | 15.66 | 16.02 | 15.59 | 15.96 | 629,650 | +0.29(+1.86%) |
Sep 22, 2006 | 15.73 | 15.77 | 15.57 | 15.67 | 406,996 | -0.14(-0.89%) |
Sep 21, 2006 | 15.88 | 16.06 | 15.70 | 15.81 | 777,161 | -0.07(-0.44%) |
Sep 20, 2006 | 15.45 | 15.98 | 15.40 | 15.88 | 1,017,213 | +0.55(+3.60%) |
Sep 19, 2006 | 15.67 | 15.67 | 15.25 | 15.33 | 1,332,779 | -0.36(-2.31%) |
Sep 18, 2006 | 15.88 | 15.93 | 15.61 | 15.69 | 604,294 | -0.21(-1.29%) |
Sep 15, 2006 | 16.01 | 16.06 | 15.86 | 15.90 | 687,396 | -0.04(-0.24%) |
Sep 14, 2006 | 15.85 | 16.02 | 15.74 | 15.93 | 523,968 | +0.03(+0.17%) |
Sep 13, 2006 | 15.68 | 16.05 | 15.63 | 15.91 | 755,321 | +0.23(+1.45%) |
Sep 12, 2006 | 15.34 | 15.74 | 15.32 | 15.68 | 880,807 | +0.45(+2.98%) |
Sep 11, 2006 | 15.12 | 15.40 | 15.05 | 15.23 | 434,573 | +0.06(+0.39%) |
Sep 08, 2006 | 15.15 | 15.29 | 15.02 | 15.17 | 597,076 | +0.03(+0.18%) |
Sep 07, 2006 | 14.97 | 15.26 | 14.89 | 15.14 | 960,393 | +0.03(+0.21%) |
Sep 06, 2006 | 15.25 | 15.31 | 15.09 | 15.11 | 799,556 | -0.36(-2.31%) |
Sep 05, 2006 | 15.29 | 15.47 | 15.21 | 15.46 | 865,631 | +0.12(+0.77%) |
Sep 01, 2006 | 15.00 | 15.36 | 14.84 | 15.34 | 1,162,503 | +0.37(+2.45%) |
Aug 31, 2006 | 14.89 | 15.05 | 14.88 | 14.98 | 428,281 | +0.17(+1.13%) |
Aug 30, 2006 | 14.99 | 15.05 | 14.79 | 14.81 | 608,181 | -0.12(-0.83%) |
Aug 29, 2006 | 15.06 | 15.09 | 14.80 | 14.93 | 728,855 | -0.02(-0.14%) |
Aug 28, 2006 | 14.61 | 14.99 | 14.59 | 14.96 | 1,372,757 | +0.28(+1.88%) |
Aug 25, 2006 | 14.83 | 14.88 | 14.66 | 14.68 | 1,329,818 | -0.24(-1.59%) |
Aug 24, 2006 | 15.26 | 15.27 | 14.91 | 14.92 | 1,321,859 | -0.31(-2.06%) |
Aug 23, 2006 | 15.58 | 15.64 | 15.14 | 15.23 | 588,747 | -0.30(-1.95%) |
Aug 22, 2006 | 15.62 | 15.75 | 15.43 | 15.53 | 620,766 | -0.14(-0.90%) |
Aug 21, 2006 | 15.93 | 15.98 | 15.58 | 15.67 | 922,081 | -0.25(-1.59%) |
Aug 18, 2006 | 15.95 | 16.05 | 15.78 | 15.93 | 295,946 | -0.03(-0.20%) |
Aug 17, 2006 | 15.66 | 16.07 | 15.64 | 15.96 | 504,720 | +0.25(+1.58%) |
Aug 16, 2006 | 15.65 | 15.77 | 15.57 | 15.71 | 425,504 | +0.20(+1.29%) |
Aug 15, 2006 | 15.37 | 15.63 | 15.32 | 15.51 | 691,838 | +0.28(+1.81%) |
Aug 14, 2006 | 15.32 | 15.44 | 15.19 | 15.24 | 616,324 | -0.01(-0.07%) |
Aug 11, 2006 | 15.29 | 15.30 | 15.08 | 15.25 | 704,794 | -0.08(-0.53%) |
Aug 10, 2006 | 15.10 | 15.34 | 14.92 | 15.33 | 590,413 | +0.21(+1.39%) |
Aug 09, 2006 | 15.56 | 15.59 | 15.11 | 15.12 | 579,123 | -0.29(-1.86%) |
Aug 08, 2006 | 15.64 | 15.76 | 15.34 | 15.40 | 591,338 | -0.19(-1.25%) |
Aug 07, 2006 | 15.84 | 15.87 | 15.52 | 15.60 | 612,993 | -0.23(-1.47%) |
Aug 04, 2006 | 16.02 | 16.23 | 15.75 | 15.83 | 571,905 | -0.01(-0.07%) |
Aug 03, 2006 | 15.61 | 15.93 | 15.58 | 15.84 | 480,659 | +0.07(+0.45%) |
Aug 02, 2006 | 15.43 | 15.83 | 15.40 | 15.77 | 842,125 | +0.42(+2.75%) |
Aug 01, 2006 | 15.68 | 15.68 | 15.30 | 15.35 | 1,034,611 | -0.35(-2.24%) |
Jul 31, 2006 | 15.59 | 15.74 | 15.52 | 15.70 | 593,374 | +0.03(+0.21%) |
Jul 28, 2006 | 15.40 | 15.80 | 15.38 | 15.67 | 660,559 | +0.29(+1.86%) |
Jul 27, 2006 | 15.12 | 15.80 | 15.02 | 15.38 | 2,593,006 | +0.68(+4.59%) |
Jul 26, 2006 | 15.06 | 15.30 | 14.63 | 14.71 | 1,957,803 | -0.35(-2.30%) |
Jul 25, 2006 | 14.97 | 15.16 | 14.79 | 15.05 | 965,575 | +0.02(+0.14%) |
Jul 24, 2006 | 14.73 | 15.07 | 14.86 | 15.03 | 871,923 | +0.31(+2.09%) |
Jul 21, 2006 | 14.98 | 14.91 | 14.59 | 14.72 | 1,422,544 | -0.25(-1.70%) |
Jul 20, 2006 | 15.26 | 15.32 | 14.97 | 14.98 | 1,003,147 | -0.20(-1.32%) |
Jul 19, 2006 | 14.48 | 15.25 | 14.48 | 15.18 | 1,196,188 | +0.68(+4.70%) |
Jul 18, 2006 | 14.62 | 14.70 | 14.29 | 14.50 | 1,237,276 | -0.18(-1.22%) |
Jul 17, 2006 | 14.71 | 14.78 | 14.41 | 14.67 | 879,512 | -0.03(-0.22%) |
Jul 14, 2006 | 15.00 | 15.00 | 14.62 | 14.71 | 1,610,218 | -0.30(-1.98%) |
Jul 13, 2006 | 15.40 | 15.40 | 15.00 | 15.00 | 1,397,558 | -0.42(-2.73%) |
Jul 12, 2006 | 15.67 | 15.71 | 15.40 | 15.43 | 651,675 | -0.26(-1.69%) |
Jul 11, 2006 | 15.70 | 15.72 | 15.43 | 15.69 | 918,194 | -0.02(-0.10%) |
Jul 10, 2006 | 15.76 | 15.77 | 15.62 | 15.71 | 1,517,676 | -0.01(-0.07%) |
Jul 07, 2006 | 16.22 | 16.22 | 15.72 | 15.72 | 1,090,321 | -0.50(-3.10%) |
Jul 06, 2006 | 16.21 | 16.37 | 16.13 | 16.22 | 759,023 | +0.06(+0.40%) |
Jul 05, 2006 | 16.43 | 16.43 | 16.02 | 16.16 | 933,001 | -0.31(-1.87%) |