Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 13.59 | 13.93 | 13.59 | 13.74 | 1,315,984 | +0.08(+0.56%) |
Sep 28, 2006 | 13.60 | 13.90 | 13.39 | 13.66 | 835,886 | +0.06(+0.45%) |
Sep 27, 2006 | 13.35 | 13.68 | 13.30 | 13.60 | 1,102,385 | +0.33(+2.51%) |
Sep 26, 2006 | 13.04 | 13.29 | 12.95 | 13.27 | 1,177,581 | +0.23(+1.75%) |
Sep 25, 2006 | 13.17 | 13.17 | 12.61 | 13.04 | 1,479,523 | -0.22(-1.68%) |
Sep 22, 2006 | 13.31 | 13.37 | 13.13 | 13.26 | 1,394,125 | +0.12(+0.90%) |
Sep 21, 2006 | 12.97 | 13.35 | 12.97 | 13.15 | 1,468,796 | +0.22(+1.73%) |
Sep 20, 2006 | 13.34 | 13.34 | 12.86 | 12.92 | 1,426,517 | -0.39(-2.89%) |
Sep 19, 2006 | 13.60 | 13.71 | 13.22 | 13.31 | 1,541,362 | -0.20(-1.48%) |
Sep 18, 2006 | 13.25 | 13.63 | 13.16 | 13.51 | 851,767 | +0.39(+2.97%) |
Sep 15, 2006 | 13.17 | 13.18 | 12.97 | 13.12 | 1,087,556 | +0.02(+0.15%) |
Sep 14, 2006 | 13.60 | 13.70 | 13.00 | 13.10 | 897,831 | -0.49(-3.64%) |
Sep 13, 2006 | 13.39 | 13.73 | 13.34 | 13.59 | 1,000,686 | +0.22(+1.64%) |
Sep 12, 2006 | 13.74 | 13.92 | 13.32 | 13.37 | 1,152,446 | -0.33(-2.39%) |
Sep 11, 2006 | 13.91 | 14.03 | 13.46 | 13.70 | 1,380,348 | -0.58(-4.03%) |
Sep 08, 2006 | 14.96 | 15.01 | 14.23 | 14.28 | 977,128 | -0.72(-4.82%) |
Sep 07, 2006 | 14.98 | 15.14 | 14.90 | 15.00 | 940,530 | -0.01(-0.06%) |
Sep 06, 2006 | 15.11 | 15.19 | 14.88 | 15.01 | 847,980 | -0.22(-1.47%) |
Sep 05, 2006 | 15.11 | 15.30 | 14.98 | 15.23 | 470,843 | +0.09(+0.60%) |
Sep 01, 2006 | 14.77 | 15.16 | 14.77 | 15.14 | 524,164 | +0.40(+2.71%) |
Aug 31, 2006 | 14.73 | 14.88 | 14.61 | 14.74 | 418,258 | +0.01(+0.10%) |
Aug 30, 2006 | 14.99 | 14.99 | 14.43 | 14.73 | 725,563 | -0.27(-1.81%) |
Aug 29, 2006 | 15.38 | 15.38 | 14.68 | 15.00 | 1,169,378 | -0.30(-1.96%) |
Aug 28, 2006 | 15.31 | 15.45 | 15.12 | 15.30 | 411,002 | -0.29(-1.89%) |
Aug 25, 2006 | 15.58 | 15.84 | 15.47 | 15.59 | 402,588 | +0.10(+0.68%) |
Aug 24, 2006 | 15.38 | 15.49 | 15.16 | 15.49 | 613,348 | +0.23(+1.50%) |
Aug 23, 2006 | 15.48 | 15.57 | 15.09 | 15.26 | 413,631 | -0.22(-1.41%) |
Aug 22, 2006 | 15.36 | 15.52 | 15.33 | 15.48 | 410,686 | +0.16(+1.02%) |
Aug 21, 2006 | 15.16 | 15.46 | 15.15 | 15.32 | 477,469 | +0.05(+0.31%) |
Aug 18, 2006 | 15.21 | 15.33 | 15.02 | 15.28 | 474,208 | +0.12(+0.82%) |
Aug 17, 2006 | 15.37 | 15.42 | 15.05 | 15.15 | 683,390 | -0.29(-1.91%) |
Aug 16, 2006 | 15.68 | 15.86 | 15.31 | 15.45 | 603,251 | -0.19(-1.19%) |
Aug 15, 2006 | 15.50 | 15.64 | 15.26 | 15.63 | 815,904 | +0.35(+2.27%) |
Aug 14, 2006 | 16.08 | 16.08 | 15.25 | 15.28 | 897,726 | -0.80(-4.97%) |
Aug 11, 2006 | 16.22 | 16.22 | 15.95 | 16.08 | 327,602 | -0.14(-0.85%) |
Aug 10, 2006 | 16.25 | 16.29 | 15.93 | 16.22 | 600,412 | -0.15(-0.90%) |
Aug 09, 2006 | 16.39 | 16.67 | 16.18 | 16.37 | 670,770 | +0.16(+1.00%) |
Aug 08, 2006 | 16.43 | 16.52 | 16.16 | 16.21 | 669,298 | -0.22(-1.33%) |
Aug 07, 2006 | 16.25 | 16.46 | 16.07 | 16.43 | 807,280 | +0.25(+1.53%) |
Aug 04, 2006 | 16.43 | 16.53 | 15.97 | 16.18 | 722,934 | -0.06(-0.35%) |
Aug 03, 2006 | 16.16 | 16.43 | 16.00 | 16.24 | 657,519 | -0.08(-0.50%) |
Aug 02, 2006 | 16.64 | 17.02 | 16.27 | 16.32 | 1,368,254 | -0.23(-1.41%) |
Aug 01, 2006 | 16.50 | 16.61 | 16.13 | 16.55 | 928,645 | +0.07(+0.40%) |
Jul 31, 2006 | 16.02 | 16.54 | 15.76 | 16.48 | 1,258,983 | +0.96(+6.19%) |
Jul 28, 2006 | 15.53 | 15.67 | 15.18 | 15.52 | 621,340 | -0.00(-0.03%) |
Jul 27, 2006 | 15.92 | 16.07 | 15.45 | 15.53 | 798,972 | -0.40(-2.51%) |
Jul 26, 2006 | 15.34 | 16.02 | 15.26 | 15.93 | 1,087,662 | +0.49(+3.20%) |
Jul 25, 2006 | 14.94 | 15.47 | 14.94 | 15.43 | 842,932 | +0.60(+4.07%) |
Jul 24, 2006 | 14.14 | 14.89 | 14.22 | 14.83 | 793,923 | +0.69(+4.91%) |
Jul 21, 2006 | 14.42 | 14.42 | 14.00 | 14.13 | 523,322 | -0.27(-1.85%) |
Jul 20, 2006 | 14.85 | 14.98 | 14.35 | 14.40 | 438,346 | -0.46(-3.07%) |
Jul 19, 2006 | 14.39 | 14.96 | 14.35 | 14.86 | 957,882 | +0.47(+3.27%) |
Jul 18, 2006 | 14.61 | 14.62 | 14.17 | 14.39 | 961,248 | +0.14(+0.97%) |
Jul 17, 2006 | 14.71 | 14.72 | 14.16 | 14.25 | 660,358 | -0.58(-3.94%) |
Jul 14, 2006 | 14.83 | 14.90 | 14.53 | 14.83 | 902,774 | +0.06(+0.42%) |
Jul 13, 2006 | 14.99 | 15.04 | 14.56 | 14.77 | 1,236,687 | -0.17(-1.15%) |
Jul 12, 2006 | 15.38 | 15.54 | 14.89 | 14.94 | 822,319 | -0.43(-2.81%) |
Jul 11, 2006 | 14.95 | 15.44 | 14.86 | 15.38 | 694,643 | +0.50(+3.36%) |
Jul 10, 2006 | 14.98 | 15.19 | 14.80 | 14.88 | 609,456 | -0.10(-0.70%) |
Jul 07, 2006 | 15.19 | 15.40 | 14.92 | 14.98 | 739,235 | -0.14(-0.91%) |
Jul 06, 2006 | 15.13 | 15.34 | 15.00 | 15.12 | 786,141 | -0.07(-0.47%) |
Jul 05, 2006 | 15.16 | 15.25 | 14.66 | 15.19 | 945,998 | +0.03(+0.19%) |