Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 14.88 | 14.92 | 14.31 | 14.37 | 133,522 | -0.56(-3.78%) |
Sep 28, 2006 | 14.47 | 15.05 | 14.42 | 14.93 | 83,730 | +0.45(+3.09%) |
Sep 27, 2006 | 14.63 | 14.75 | 14.38 | 14.48 | 113,315 | -0.25(-1.70%) |
Sep 26, 2006 | 14.89 | 15.05 | 14.62 | 14.73 | 98,578 | -0.15(-1.02%) |
Sep 25, 2006 | 14.42 | 15.12 | 14.15 | 14.89 | 142,788 | +0.40(+2.78%) |
Sep 22, 2006 | 14.82 | 14.82 | 14.21 | 14.48 | 176,504 | -0.48(-3.23%) |
Sep 21, 2006 | 15.34 | 15.43 | 14.75 | 14.97 | 97,127 | -0.39(-2.57%) |
Sep 20, 2006 | 15.27 | 15.51 | 15.21 | 15.36 | 138,323 | +0.27(+1.78%) |
Sep 19, 2006 | 14.56 | 15.25 | 14.34 | 15.09 | 336,262 | +0.53(+3.63%) |
Sep 18, 2006 | 14.66 | 14.96 | 14.30 | 14.56 | 229,980 | -0.53(-3.50%) |
Sep 15, 2006 | 15.49 | 15.53 | 15.09 | 15.09 | 430,599 | -0.39(-2.55%) |
Sep 14, 2006 | 15.59 | 15.70 | 15.32 | 15.49 | 113,092 | -0.18(-1.14%) |
Sep 13, 2006 | 15.84 | 15.84 | 15.54 | 15.67 | 201,623 | -0.23(-1.46%) |
Sep 12, 2006 | 15.23 | 16.05 | 15.23 | 15.90 | 120,795 | +0.73(+4.84%) |
Sep 11, 2006 | 15.00 | 15.48 | 14.99 | 15.16 | 80,828 | +0.04(+0.30%) |
Sep 08, 2006 | 15.05 | 15.28 | 15.04 | 15.12 | 120,125 | +0.13(+0.90%) |
Sep 07, 2006 | 15.05 | 15.23 | 14.87 | 14.99 | 181,304 | -0.36(-2.34%) |
Sep 06, 2006 | 15.76 | 15.96 | 15.16 | 15.34 | 174,829 | -0.53(-3.33%) |
Sep 05, 2006 | 15.68 | 16.08 | 15.68 | 15.87 | 179,183 | +0.16(+1.03%) |
Sep 01, 2006 | 15.92 | 15.99 | 15.66 | 15.71 | 98,802 | -0.21(-1.29%) |
Aug 31, 2006 | 16.07 | 16.10 | 15.88 | 15.92 | 115,548 | -0.04(-0.28%) |
Aug 30, 2006 | 16.07 | 16.11 | 15.91 | 15.96 | 134,304 | -0.11(-0.67%) |
Aug 29, 2006 | 16.11 | 16.12 | 15.62 | 16.07 | 130,619 | +0.08(+0.50%) |
Aug 28, 2006 | 15.59 | 16.02 | 15.50 | 15.99 | 71,003 | +0.47(+3.00%) |
Aug 25, 2006 | 15.70 | 15.97 | 15.42 | 15.52 | 75,580 | -0.17(-1.08%) |
Aug 24, 2006 | 16.08 | 16.11 | 15.63 | 15.69 | 92,327 | -0.34(-2.12%) |
Aug 23, 2006 | 16.21 | 16.44 | 15.81 | 16.03 | 162,549 | -0.07(-0.45%) |
Aug 22, 2006 | 16.03 | 16.28 | 15.84 | 16.11 | 115,883 | +0.00(+0.00%) |
Aug 21, 2006 | 16.03 | 16.12 | 15.94 | 16.11 | 134,192 | +0.04(+0.22%) |
Aug 18, 2006 | 16.12 | 16.17 | 15.50 | 16.07 | 117,557 | -0.03(-0.17%) |
Aug 17, 2006 | 16.28 | 16.48 | 16.03 | 16.10 | 139,104 | -0.16(-0.99%) |
Aug 16, 2006 | 16.35 | 16.35 | 15.93 | 16.26 | 170,587 | +0.13(+0.83%) |
Aug 15, 2006 | 15.72 | 16.17 | 15.72 | 16.12 | 107,063 | +0.60(+3.87%) |
Aug 14, 2006 | 16.12 | 16.20 | 15.29 | 15.52 | 148,594 | -0.42(-2.64%) |
Aug 11, 2006 | 16.57 | 16.58 | 15.70 | 15.94 | 171,145 | -0.77(-4.61%) |
Aug 10, 2006 | 15.90 | 16.88 | 15.84 | 16.71 | 123,921 | +0.64(+3.96%) |
Aug 09, 2006 | 16.48 | 17.18 | 15.91 | 16.08 | 198,051 | +0.01(+0.06%) |
Aug 08, 2006 | 17.06 | 17.43 | 16.02 | 16.07 | 190,124 | -0.94(-5.53%) |
Aug 07, 2006 | 16.88 | 17.05 | 16.35 | 17.01 | 162,772 | +0.13(+0.74%) |
Aug 04, 2006 | 16.93 | 17.46 | 16.21 | 16.88 | 268,831 | +0.38(+2.28%) |
Aug 03, 2006 | 15.85 | 16.81 | 15.85 | 16.51 | 125,484 | +0.49(+3.08%) |
Aug 02, 2006 | 15.54 | 16.44 | 15.54 | 16.02 | 152,724 | +0.68(+4.44%) |
Aug 01, 2006 | 16.30 | 16.30 | 15.06 | 15.33 | 231,431 | -0.82(-5.05%) |
Jul 31, 2006 | 16.45 | 16.48 | 15.85 | 16.15 | 111,082 | -0.26(-1.58%) |
Jul 28, 2006 | 15.85 | 16.71 | 15.68 | 16.41 | 113,650 | +0.56(+3.56%) |
Jul 27, 2006 | 16.57 | 16.72 | 15.78 | 15.85 | 102,821 | -0.58(-3.54%) |
Jul 26, 2006 | 16.88 | 16.89 | 15.94 | 16.43 | 189,677 | -0.46(-2.71%) |
Jul 25, 2006 | 16.57 | 17.44 | 16.32 | 16.88 | 219,262 | +0.35(+2.11%) |
Jul 24, 2006 | 15.45 | 16.72 | 15.45 | 16.54 | 175,164 | +1.19(+7.76%) |
Jul 21, 2006 | 16.20 | 16.20 | 15.09 | 15.34 | 158,418 | -0.86(-5.31%) |
Jul 20, 2006 | 16.23 | 17.15 | 16.13 | 16.20 | 195,594 | -0.87(-5.09%) |
Jul 19, 2006 | 16.57 | 17.56 | 16.36 | 17.07 | 348,877 | +0.34(+2.03%) |
Jul 18, 2006 | 15.32 | 16.80 | 15.22 | 16.73 | 381,811 | +1.77(+11.86%) |
Jul 17, 2006 | 14.87 | 15.42 | 14.38 | 14.96 | 317,953 | +0.28(+1.89%) |
Jul 14, 2006 | 15.32 | 15.38 | 14.50 | 14.68 | 356,581 | -1.02(-6.50%) |
Jul 13, 2006 | 15.99 | 16.08 | 15.53 | 15.70 | 264,142 | -0.53(-3.26%) |
Jul 12, 2006 | 16.93 | 17.31 | 16.14 | 16.23 | 215,913 | -1.28(-7.31%) |
Jul 11, 2006 | 16.93 | 17.59 | 16.42 | 17.51 | 194,366 | +0.45(+2.62%) |
Jul 10, 2006 | 17.24 | 18.59 | 16.71 | 17.06 | 570,596 | -0.45(-2.56%) |
Jul 07, 2006 | 17.91 | 18.14 | 17.32 | 17.51 | 297,746 | -1.48(-7.78%) |
Jul 06, 2006 | 18.72 | 19.29 | 18.60 | 18.99 | 227,859 | +0.47(+2.56%) |
Jul 05, 2006 | 18.43 | 18.81 | 18.41 | 18.51 | 287,252 | -0.09(-0.48%) |