Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 15.33 | 15.42 | 15.17 | 15.26 | 674,036 | -0.02(-0.14%) |
Sep 28, 2006 | 15.64 | 15.66 | 15.26 | 15.28 | 417,482 | -0.29(-1.85%) |
Sep 27, 2006 | 15.42 | 15.67 | 15.41 | 15.56 | 747,855 | +0.05(+0.35%) |
Sep 26, 2006 | 15.26 | 15.55 | 15.06 | 15.51 | 749,943 | +0.29(+1.89%) |
Sep 25, 2006 | 14.88 | 15.25 | 14.84 | 15.22 | 646,945 | +0.31(+2.07%) |
Sep 22, 2006 | 15.07 | 15.09 | 14.85 | 14.91 | 416,355 | -0.20(-1.31%) |
Sep 21, 2006 | 15.49 | 15.49 | 15.07 | 15.11 | 534,988 | -0.33(-2.16%) |
Sep 20, 2006 | 15.32 | 15.51 | 15.21 | 15.45 | 793,096 | +0.27(+1.78%) |
Sep 19, 2006 | 15.28 | 15.30 | 14.81 | 15.18 | 710,808 | -0.03(-0.19%) |
Sep 18, 2006 | 15.41 | 15.54 | 15.19 | 15.21 | 856,207 | -0.20(-1.32%) |
Sep 15, 2006 | 14.83 | 15.43 | 14.83 | 15.41 | 1,672,730 | +0.67(+4.53%) |
Sep 14, 2006 | 14.85 | 14.85 | 14.59 | 14.74 | 354,002 | -0.12(-0.80%) |
Sep 13, 2006 | 14.75 | 14.98 | 14.73 | 14.86 | 1,047,497 | +0.09(+0.60%) |
Sep 12, 2006 | 14.41 | 14.86 | 14.40 | 14.77 | 469,404 | +0.37(+2.55%) |
Sep 11, 2006 | 14.26 | 14.45 | 14.21 | 14.40 | 369,474 | +0.14(+1.01%) |
Sep 08, 2006 | 14.35 | 14.35 | 14.20 | 14.26 | 374,451 | -0.05(-0.38%) |
Sep 07, 2006 | 14.25 | 14.45 | 14.19 | 14.31 | 321,897 | +0.05(+0.33%) |
Sep 06, 2006 | 14.36 | 14.46 | 14.27 | 14.27 | 397,813 | -0.23(-1.57%) |
Sep 05, 2006 | 14.52 | 14.66 | 14.41 | 14.50 | 416,445 | -0.06(-0.41%) |
Sep 01, 2006 | 14.43 | 14.60 | 14.37 | 14.55 | 375,678 | +0.19(+1.32%) |
Aug 31, 2006 | 14.47 | 14.72 | 14.32 | 14.36 | 809,385 | -0.24(-1.62%) |
Aug 30, 2006 | 14.62 | 14.83 | 14.45 | 14.60 | 665,461 | -0.04(-0.29%) |
Aug 29, 2006 | 14.27 | 14.70 | 14.23 | 14.64 | 733,405 | +0.42(+2.94%) |
Aug 28, 2006 | 14.11 | 14.35 | 14.05 | 14.23 | 384,949 | +0.09(+0.66%) |
Aug 25, 2006 | 14.49 | 14.64 | 14.12 | 14.13 | 796,812 | -0.39(-2.70%) |
Aug 24, 2006 | 14.63 | 14.63 | 14.42 | 14.53 | 139,379 | -0.09(-0.61%) |
Aug 23, 2006 | 14.87 | 14.87 | 14.49 | 14.61 | 1,000,204 | -0.20(-1.37%) |
Aug 22, 2006 | 14.46 | 14.85 | 14.42 | 14.82 | 1,549,886 | +0.33(+2.28%) |
Aug 21, 2006 | 14.34 | 14.53 | 14.19 | 14.49 | 567,476 | +0.12(+0.85%) |
Aug 18, 2006 | 14.36 | 14.36 | 14.17 | 14.36 | 463,222 | +0.05(+0.32%) |
Aug 17, 2006 | 14.06 | 14.32 | 13.96 | 14.32 | 311,575 | +0.17(+1.22%) |
Aug 16, 2006 | 14.05 | 14.15 | 13.82 | 14.15 | 332,432 | +0.12(+0.84%) |
Aug 15, 2006 | 13.82 | 14.04 | 13.82 | 14.03 | 478,966 | +0.36(+2.63%) |
Aug 14, 2006 | 13.59 | 13.84 | 13.55 | 13.67 | 448,183 | +0.16(+1.16%) |
Aug 11, 2006 | 13.55 | 13.57 | 13.40 | 13.51 | 366,203 | -0.09(-0.68%) |
Aug 10, 2006 | 13.48 | 13.64 | 13.34 | 13.60 | 843,191 | +0.08(+0.63%) |
Aug 09, 2006 | 14.29 | 14.29 | 13.50 | 13.52 | 628,377 | -0.59(-4.19%) |
Aug 08, 2006 | 14.15 | 14.28 | 14.03 | 14.11 | 638,613 | +0.02(+0.12%) |
Aug 07, 2006 | 14.20 | 14.29 | 13.99 | 14.09 | 395,479 | -0.23(-1.62%) |
Aug 04, 2006 | 14.36 | 14.51 | 14.03 | 14.33 | 1,027,634 | -0.02(-0.12%) |
Aug 03, 2006 | 13.99 | 14.45 | 13.69 | 14.34 | 1,012,606 | +0.25(+1.77%) |
Aug 02, 2006 | 13.68 | 14.21 | 13.23 | 14.09 | 1,588,232 | +1.02(+7.82%) |
Aug 01, 2006 | 13.45 | 13.60 | 13.04 | 13.07 | 1,285,750 | -0.51(-3.73%) |
Jul 31, 2006 | 13.20 | 13.65 | 13.20 | 13.58 | 752,683 | +0.16(+1.23%) |
Jul 28, 2006 | 13.00 | 13.42 | 12.84 | 13.41 | 867,688 | +0.51(+3.96%) |
Jul 27, 2006 | 13.50 | 13.54 | 12.84 | 12.90 | 738,946 | -0.52(-3.87%) |
Jul 26, 2006 | 13.51 | 13.52 | 13.18 | 13.42 | 599,238 | -0.24(-1.76%) |
Jul 25, 2006 | 13.29 | 13.76 | 13.22 | 13.66 | 540,792 | +0.42(+3.19%) |
Jul 24, 2006 | 12.98 | 13.33 | 12.96 | 13.24 | 634,767 | +0.26(+1.98%) |
Jul 21, 2006 | 13.20 | 13.22 | 12.84 | 12.98 | 728,302 | -0.28(-2.10%) |
Jul 20, 2006 | 13.83 | 13.83 | 13.21 | 13.26 | 782,156 | -0.55(-3.98%) |
Jul 19, 2006 | 13.58 | 13.85 | 13.45 | 13.81 | 596,944 | +0.23(+1.71%) |
Jul 18, 2006 | 13.55 | 13.69 | 13.37 | 13.58 | 498,952 | +0.12(+0.88%) |
Jul 17, 2006 | 13.33 | 13.59 | 13.29 | 13.46 | 694,254 | +0.10(+0.76%) |
Jul 14, 2006 | 13.60 | 13.63 | 13.30 | 13.36 | 1,078,716 | -0.26(-1.92%) |
Jul 13, 2006 | 14.06 | 14.06 | 13.59 | 13.62 | 781,510 | -0.45(-3.21%) |
Jul 12, 2006 | 14.27 | 14.35 | 13.98 | 14.07 | 492,784 | -0.23(-1.59%) |
Jul 11, 2006 | 14.48 | 14.48 | 14.00 | 14.30 | 523,509 | -0.16(-1.08%) |
Jul 10, 2006 | 14.36 | 14.73 | 14.35 | 14.46 | 594,130 | +0.16(+1.09%) |
Jul 07, 2006 | 14.13 | 14.41 | 14.08 | 14.30 | 632,320 | +0.17(+1.23%) |
Jul 06, 2006 | 13.92 | 14.15 | 13.83 | 14.13 | 747,353 | +0.24(+1.76%) |
Jul 05, 2006 | 14.03 | 14.04 | 13.69 | 13.88 | 509,698 | -0.18(-1.26%) |