Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 15.18 | 15.29 | 15.13 | 15.14 | 3,417,367 | -0.04(-0.29%) |
Sep 28, 2006 | 15.18 | 15.22 | 15.15 | 15.18 | 2,168,523 | -0.04(-0.29%) |
Sep 27, 2006 | 15.22 | 15.31 | 15.20 | 15.23 | 2,096,691 | -0.04(-0.29%) |
Sep 26, 2006 | 15.37 | 15.37 | 15.23 | 15.27 | 1,854,032 | -0.04(-0.29%) |
Sep 25, 2006 | 15.27 | 15.36 | 15.15 | 15.32 | 2,030,424 | +0.15(+0.96%) |
Sep 22, 2006 | 15.26 | 15.26 | 15.10 | 15.17 | 1,551,925 | -0.06(-0.42%) |
Sep 21, 2006 | 15.31 | 15.37 | 15.18 | 15.24 | 1,549,635 | -0.13(-0.86%) |
Sep 20, 2006 | 15.34 | 15.39 | 15.26 | 15.37 | 2,181,964 | +0.11(+0.71%) |
Sep 19, 2006 | 15.32 | 15.32 | 15.16 | 15.26 | 1,351,838 | -0.01(-0.08%) |
Sep 18, 2006 | 15.31 | 15.36 | 15.23 | 15.27 | 1,522,341 | -0.06(-0.37%) |
Sep 15, 2006 | 15.25 | 15.38 | 15.24 | 15.33 | 2,557,464 | +0.12(+0.79%) |
Sep 14, 2006 | 15.06 | 15.22 | 15.03 | 15.21 | 1,357,185 | +0.09(+0.63%) |
Sep 13, 2006 | 15.15 | 15.17 | 15.03 | 15.12 | 1,998,139 | -0.12(-0.79%) |
Sep 12, 2006 | 15.13 | 15.24 | 15.06 | 15.24 | 1,968,547 | +0.11(+0.75%) |
Sep 11, 2006 | 15.06 | 15.20 | 15.03 | 15.12 | 1,917,334 | +0.00(+0.00%) |
Sep 08, 2006 | 15.15 | 15.15 | 15.03 | 15.12 | 1,467,903 | +0.03(+0.17%) |
Sep 07, 2006 | 15.21 | 15.26 | 15.06 | 15.10 | 1,099,415 | -0.10(-0.67%) |
Sep 06, 2006 | 15.15 | 15.29 | 15.14 | 15.20 | 1,488,183 | -0.01(-0.08%) |
Sep 05, 2006 | 15.16 | 15.24 | 15.13 | 15.21 | 966,815 | +0.01(+0.08%) |
Sep 01, 2006 | 15.17 | 15.21 | 15.08 | 15.20 | 887,063 | +0.06(+0.42%) |
Aug 31, 2006 | 15.17 | 15.17 | 15.04 | 15.13 | 1,170,392 | +0.02(+0.13%) |
Aug 30, 2006 | 15.17 | 15.17 | 15.05 | 15.12 | 946,210 | +0.00(+0.00%) |
Aug 29, 2006 | 15.17 | 15.19 | 14.97 | 15.12 | 2,223,698 | -0.03(-0.17%) |
Aug 28, 2006 | 15.06 | 15.18 | 15.06 | 15.14 | 1,590,185 | +0.03(+0.17%) |
Aug 25, 2006 | 15.12 | 15.17 | 15.04 | 15.12 | 1,287,680 | -0.04(-0.29%) |
Aug 24, 2006 | 15.12 | 15.18 | 15.07 | 15.16 | 1,044,881 | +0.09(+0.63%) |
Aug 23, 2006 | 15.13 | 15.21 | 15.03 | 15.06 | 1,448,636 | -0.08(-0.54%) |
Aug 22, 2006 | 15.16 | 15.20 | 15.10 | 15.15 | 1,300,814 | +0.04(+0.25%) |
Aug 21, 2006 | 15.15 | 15.17 | 15.08 | 15.11 | 817,637 | -0.04(-0.25%) |
Aug 18, 2006 | 15.17 | 15.18 | 15.10 | 15.15 | 996,196 | -0.01(-0.04%) |
Aug 17, 2006 | 15.12 | 15.18 | 15.06 | 15.15 | 1,449,275 | -0.01(-0.08%) |
Aug 16, 2006 | 15.16 | 15.20 | 15.05 | 15.17 | 1,064,497 | +0.05(+0.33%) |
Aug 15, 2006 | 15.10 | 15.14 | 15.01 | 15.12 | 1,328,779 | +0.14(+0.93%) |
Aug 14, 2006 | 15.11 | 15.12 | 14.96 | 14.98 | 1,002,409 | -0.06(-0.42%) |
Aug 11, 2006 | 15.05 | 15.09 | 14.93 | 15.04 | 1,033,158 | -0.06(-0.42%) |
Aug 10, 2006 | 15.16 | 15.18 | 15.01 | 15.10 | 1,358,635 | -0.03(-0.17%) |
Aug 09, 2006 | 15.46 | 15.49 | 15.10 | 15.13 | 1,421,263 | -0.23(-1.52%) |
Aug 08, 2006 | 15.58 | 15.58 | 15.34 | 15.36 | 1,789,345 | -0.12(-0.78%) |
Aug 07, 2006 | 15.58 | 15.65 | 15.46 | 15.48 | 1,983,029 | -0.16(-1.05%) |
Aug 04, 2006 | 15.54 | 15.70 | 15.54 | 15.65 | 1,687,955 | +0.15(+0.98%) |
Aug 03, 2006 | 15.48 | 15.57 | 15.34 | 15.49 | 2,852,465 | -0.03(-0.16%) |
Aug 02, 2006 | 15.50 | 15.55 | 15.43 | 15.52 | 1,808,921 | +0.05(+0.33%) |
Aug 01, 2006 | 15.36 | 15.50 | 15.30 | 15.47 | 1,803,188 | +0.06(+0.41%) |
Jul 31, 2006 | 15.40 | 15.46 | 15.35 | 15.41 | 1,993,329 | -0.08(-0.49%) |
Jul 28, 2006 | 15.26 | 15.50 | 15.18 | 15.48 | 1,495,632 | +0.29(+1.92%) |
Jul 27, 2006 | 15.29 | 15.41 | 15.15 | 15.19 | 1,792,950 | -0.11(-0.70%) |
Jul 26, 2006 | 15.28 | 15.37 | 15.22 | 15.30 | 2,445,911 | +0.00(+0.00%) |
Jul 25, 2006 | 15.24 | 15.32 | 15.12 | 15.30 | 1,952,270 | +0.02(+0.12%) |
Jul 24, 2006 | 15.13 | 15.29 | 15.10 | 15.28 | 1,392,766 | +0.22(+1.47%) |
Jul 21, 2006 | 15.08 | 15.20 | 14.93 | 15.06 | 2,073,693 | +0.00(+0.00%) |
Jul 20, 2006 | 15.12 | 15.19 | 14.99 | 15.06 | 1,202,317 | -0.10(-0.67%) |
Jul 19, 2006 | 14.84 | 15.16 | 14.84 | 15.16 | 1,481,747 | +0.34(+2.26%) |
Jul 18, 2006 | 14.67 | 14.89 | 14.65 | 14.82 | 2,331,630 | +0.14(+0.95%) |
Jul 17, 2006 | 14.60 | 14.78 | 14.55 | 14.69 | 1,613,775 | +0.03(+0.17%) |
Jul 14, 2006 | 14.65 | 14.76 | 14.56 | 14.66 | 1,498,978 | +0.03(+0.17%) |
Jul 13, 2006 | 14.73 | 14.77 | 14.63 | 14.63 | 1,534,323 | -0.12(-0.82%) |
Jul 12, 2006 | 14.83 | 14.89 | 14.75 | 14.75 | 1,816,067 | -0.06(-0.38%) |
Jul 11, 2006 | 14.80 | 14.83 | 14.70 | 14.81 | 1,993,916 | -0.03(-0.17%) |
Jul 10, 2006 | 14.89 | 14.94 | 14.80 | 14.84 | 1,315,107 | +0.00(+0.00%) |
Jul 07, 2006 | 14.87 | 14.96 | 14.80 | 14.84 | 1,892,218 | -0.06(-0.38%) |
Jul 06, 2006 | 14.92 | 14.99 | 14.84 | 14.89 | 1,563,108 | -0.04(-0.30%) |
Jul 05, 2006 | 14.86 | 15.06 | 14.86 | 14.94 | 1,694,954 | -0.08(-0.55%) |