Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 15.21 | 15.25 | 14.95 | 15.00 | 560,036 | -0.32(-2.10%) |
Sep 28, 2006 | 15.36 | 15.42 | 15.25 | 15.32 | 322,055 | +0.00(+0.00%) |
Sep 27, 2006 | 15.33 | 15.42 | 15.27 | 15.32 | 371,623 | -0.01(-0.10%) |
Sep 26, 2006 | 15.23 | 15.40 | 15.23 | 15.33 | 430,502 | +0.05(+0.34%) |
Sep 25, 2006 | 15.03 | 15.37 | 15.03 | 15.28 | 913,037 | +0.29(+1.95%) |
Sep 22, 2006 | 15.09 | 15.14 | 14.92 | 14.99 | 351,357 | -0.06(-0.39%) |
Sep 21, 2006 | 14.96 | 15.19 | 14.95 | 15.05 | 505,264 | +0.10(+0.66%) |
Sep 20, 2006 | 15.39 | 15.39 | 14.85 | 14.95 | 411,879 | +0.09(+0.61%) |
Sep 19, 2006 | 14.80 | 14.97 | 14.78 | 14.86 | 614,807 | +0.06(+0.40%) |
Sep 18, 2006 | 14.73 | 14.89 | 14.62 | 14.80 | 663,827 | +0.23(+1.55%) |
Sep 15, 2006 | 14.59 | 14.75 | 14.51 | 14.57 | 303,158 | -0.01(-0.08%) |
Sep 14, 2006 | 14.80 | 14.81 | 14.51 | 14.58 | 461,447 | -0.10(-0.67%) |
Sep 13, 2006 | 14.77 | 14.78 | 14.53 | 14.68 | 556,476 | -0.14(-0.96%) |
Sep 12, 2006 | 14.76 | 14.91 | 14.72 | 14.83 | 440,087 | +0.12(+0.84%) |
Sep 11, 2006 | 14.92 | 14.97 | 14.66 | 14.70 | 785,693 | -0.26(-1.76%) |
Sep 08, 2006 | 14.74 | 15.00 | 14.74 | 14.96 | 252,769 | +0.14(+0.94%) |
Sep 07, 2006 | 14.70 | 14.95 | 14.58 | 14.83 | 632,882 | +0.02(+0.15%) |
Sep 06, 2006 | 14.84 | 14.97 | 14.80 | 14.80 | 586,326 | -0.09(-0.64%) |
Sep 05, 2006 | 14.96 | 14.96 | 14.85 | 14.90 | 365,050 | -0.20(-1.31%) |
Sep 01, 2006 | 15.11 | 15.22 | 15.03 | 15.10 | 346,702 | +0.05(+0.32%) |
Aug 31, 2006 | 14.95 | 15.15 | 14.85 | 15.05 | 335,747 | +0.13(+0.86%) |
Aug 30, 2006 | 14.88 | 14.94 | 14.76 | 14.92 | 564,691 | +0.09(+0.64%) |
Aug 29, 2006 | 14.96 | 14.96 | 14.75 | 14.83 | 454,053 | -0.14(-0.95%) |
Aug 28, 2006 | 14.78 | 15.05 | 14.74 | 14.97 | 295,217 | +0.20(+1.34%) |
Aug 25, 2006 | 14.82 | 14.91 | 14.71 | 14.77 | 339,308 | -0.05(-0.37%) |
Aug 24, 2006 | 15.04 | 15.05 | 14.77 | 14.83 | 374,361 | -0.10(-0.68%) |
Aug 23, 2006 | 15.03 | 15.15 | 14.92 | 14.93 | 530,185 | +0.14(+0.96%) |
Aug 22, 2006 | 14.74 | 14.82 | 14.71 | 14.79 | 236,338 | +0.04(+0.25%) |
Aug 21, 2006 | 14.82 | 14.96 | 14.68 | 14.75 | 565,239 | -0.04(-0.27%) |
Aug 18, 2006 | 14.79 | 14.93 | 14.74 | 14.79 | 463,638 | +0.03(+0.20%) |
Aug 17, 2006 | 14.50 | 14.90 | 14.48 | 14.76 | 722,159 | +0.26(+1.79%) |
Aug 16, 2006 | 14.73 | 14.80 | 14.50 | 14.50 | 527,173 | +0.08(+0.58%) |
Aug 15, 2006 | 14.06 | 14.46 | 14.04 | 14.42 | 719,146 | +0.54(+3.87%) |
Aug 14, 2006 | 13.87 | 13.95 | 13.84 | 13.88 | 273,582 | +0.09(+0.66%) |
Aug 11, 2006 | 13.71 | 13.79 | 13.68 | 13.79 | 518,136 | +0.15(+1.10%) |
Aug 10, 2006 | 13.87 | 13.90 | 13.55 | 13.64 | 641,645 | -0.24(-1.76%) |
Aug 09, 2006 | 13.96 | 14.04 | 13.84 | 13.88 | 339,581 | -0.02(-0.16%) |
Aug 08, 2006 | 14.04 | 14.07 | 13.83 | 13.91 | 359,025 | -0.01(-0.08%) |
Aug 07, 2006 | 14.04 | 14.04 | 13.90 | 13.92 | 167,600 | -0.08(-0.60%) |
Aug 04, 2006 | 14.14 | 14.14 | 13.93 | 14.00 | 392,436 | -0.05(-0.34%) |
Aug 03, 2006 | 13.98 | 14.16 | 13.96 | 14.05 | 545,521 | +0.07(+0.47%) |
Aug 02, 2006 | 14.06 | 14.10 | 13.91 | 13.98 | 379,564 | -0.01(-0.08%) |
Aug 01, 2006 | 13.87 | 14.01 | 13.84 | 13.99 | 349,166 | +0.01(+0.10%) |
Jul 31, 2006 | 13.99 | 14.03 | 13.89 | 13.98 | 517,314 | +0.05(+0.37%) |
Jul 28, 2006 | 14.01 | 14.09 | 13.86 | 13.93 | 680,259 | -0.01(-0.10%) |
Jul 27, 2006 | 14.49 | 14.72 | 13.91 | 13.94 | 1,075,160 | -0.50(-3.44%) |
Jul 26, 2006 | 14.27 | 14.46 | 14.27 | 14.44 | 534,567 | +0.20(+1.38%) |
Jul 25, 2006 | 14.19 | 14.31 | 14.17 | 14.24 | 426,668 | +0.05(+0.33%) |
Jul 24, 2006 | 14.12 | 14.20 | 14.03 | 14.19 | 279,881 | +0.11(+0.80%) |
Jul 21, 2006 | 14.10 | 14.23 | 14.06 | 14.08 | 244,006 | -0.04(-0.31%) |
Jul 20, 2006 | 14.30 | 14.33 | 14.10 | 14.12 | 293,574 | -0.09(-0.64%) |
Jul 19, 2006 | 13.87 | 14.28 | 13.87 | 14.22 | 311,374 | +0.31(+2.26%) |
Jul 18, 2006 | 14.02 | 14.07 | 13.84 | 13.90 | 477,879 | -0.11(-0.81%) |
Jul 17, 2006 | 14.18 | 14.18 | 14.00 | 14.01 | 388,328 | -0.24(-1.67%) |
Jul 14, 2006 | 14.39 | 14.39 | 14.16 | 14.25 | 233,873 | -0.07(-0.51%) |
Jul 13, 2006 | 14.49 | 14.50 | 14.31 | 14.32 | 311,922 | -0.22(-1.51%) |
Jul 12, 2006 | 14.76 | 14.81 | 14.50 | 14.54 | 290,561 | -0.24(-1.61%) |
Jul 11, 2006 | 14.42 | 14.86 | 14.42 | 14.78 | 581,397 | +0.20(+1.38%) |
Jul 10, 2006 | 14.49 | 14.59 | 14.40 | 14.58 | 322,876 | -0.01(-0.10%) |
Jul 07, 2006 | 14.45 | 14.61 | 14.38 | 14.60 | 334,926 | +0.15(+1.06%) |
Jul 06, 2006 | 14.58 | 14.60 | 14.41 | 14.44 | 433,514 | -0.10(-0.68%) |
Jul 05, 2006 | 14.75 | 14.75 | 14.48 | 14.54 | 1,360,518 | -0.22(-1.51%) |