Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 14.66 | 14.81 | 14.65 | 14.71 | 165,439 | +0.11(+0.75%) |
Sep 28, 2006 | 14.61 | 14.67 | 14.57 | 14.60 | 8,984 | +0.01(+0.09%) |
Sep 27, 2006 | 14.46 | 14.63 | 14.44 | 14.59 | 9,913 | +0.15(+1.07%) |
Sep 26, 2006 | 14.46 | 14.51 | 14.38 | 14.43 | 16,110 | +0.01(+0.05%) |
Sep 25, 2006 | 14.31 | 14.48 | 14.19 | 14.42 | 33,769 | +0.12(+0.81%) |
Sep 22, 2006 | 14.49 | 14.49 | 14.26 | 14.31 | 87,056 | -0.21(-1.42%) |
Sep 21, 2006 | 14.65 | 14.67 | 14.45 | 14.52 | 103,167 | -0.12(-0.84%) |
Sep 20, 2006 | 14.68 | 14.72 | 14.62 | 14.64 | 14,870 | +0.19(+1.30%) |
Sep 19, 2006 | 14.65 | 14.65 | 14.40 | 14.45 | 23,545 | -0.24(-1.60%) |
Sep 18, 2006 | 14.72 | 14.76 | 14.65 | 14.69 | 7,745 | -0.03(-0.18%) |
Sep 15, 2006 | 14.73 | 14.73 | 14.61 | 14.71 | 14,561 | +0.00(+0.00%) |
Sep 14, 2006 | 14.66 | 14.73 | 14.66 | 14.71 | 3,407 | +0.00(+0.00%) |
Sep 13, 2006 | 14.61 | 14.71 | 14.61 | 14.71 | 84,888 | +0.10(+0.66%) |
Sep 12, 2006 | 14.43 | 14.68 | 14.43 | 14.62 | 91,084 | +0.13(+0.87%) |
Sep 11, 2006 | 14.48 | 14.50 | 14.38 | 14.49 | 4,647 | -0.07(-0.51%) |
Sep 08, 2006 | 14.53 | 14.58 | 14.49 | 14.56 | 3,407 | +0.07(+0.49%) |
Sep 07, 2006 | 14.43 | 14.52 | 14.38 | 14.49 | 6,196 | -0.22(-1.51%) |
Sep 06, 2006 | 14.98 | 14.98 | 14.72 | 14.72 | 40,275 | -0.40(-2.67%) |
Sep 05, 2006 | 15.09 | 15.16 | 15.08 | 15.12 | 15,490 | +0.03(+0.21%) |
Sep 01, 2006 | 15.01 | 15.10 | 15.01 | 15.09 | 3,098 | +0.08(+0.52%) |
Aug 31, 2006 | 15.07 | 15.08 | 15.01 | 15.01 | 40,585 | +0.00(+0.00%) |
Aug 30, 2006 | 15.01 | 15.07 | 15.00 | 15.01 | 179,070 | +0.01(+0.04%) |
Aug 29, 2006 | 14.79 | 15.00 | 14.79 | 15.00 | 4,337 | +0.19(+1.31%) |
Aug 28, 2006 | 14.63 | 14.85 | 14.63 | 14.81 | 12,392 | +0.22(+1.53%) |
Aug 25, 2006 | 14.51 | 14.66 | 14.51 | 14.59 | 173,494 | +0.12(+0.83%) |
Aug 24, 2006 | 14.61 | 14.61 | 14.42 | 14.47 | 15,800 | -0.03(-0.18%) |
Aug 23, 2006 | 14.50 | 14.50 | 14.37 | 14.49 | 20,757 | +0.05(+0.36%) |
Aug 22, 2006 | 14.47 | 14.54 | 14.35 | 14.44 | 28,812 | -0.03(-0.22%) |
Aug 21, 2006 | 14.41 | 14.50 | 14.41 | 14.47 | 17,659 | -0.05(-0.38%) |
Aug 18, 2006 | 14.44 | 14.53 | 14.40 | 14.53 | 13,941 | -0.01(-0.07%) |
Aug 17, 2006 | 14.36 | 14.56 | 14.36 | 14.54 | 35,938 | +0.19(+1.33%) |
Aug 16, 2006 | 14.19 | 14.35 | 14.19 | 14.35 | 11,772 | +0.35(+2.51%) |
Aug 15, 2006 | 13.88 | 14.04 | 13.86 | 14.00 | 73,735 | +0.30(+2.19%) |
Aug 14, 2006 | 13.77 | 13.92 | 13.70 | 13.70 | 7,125 | -0.04(-0.31%) |
Aug 11, 2006 | 13.78 | 13.78 | 13.67 | 13.74 | 9,604 | -0.07(-0.49%) |
Aug 10, 2006 | 13.70 | 13.82 | 13.70 | 13.81 | 19,208 | -0.10(-0.70%) |
Aug 09, 2006 | 14.08 | 14.17 | 13.90 | 13.90 | 4,956 | -0.16(-1.17%) |
Aug 08, 2006 | 14.22 | 14.26 | 13.99 | 14.07 | 21,686 | -0.07(-0.50%) |
Aug 07, 2006 | 14.35 | 14.35 | 14.14 | 14.14 | 6,815 | -0.32(-2.23%) |
Aug 04, 2006 | 14.75 | 14.75 | 14.33 | 14.46 | 24,165 | -0.11(-0.78%) |
Aug 03, 2006 | 14.32 | 14.57 | 14.24 | 14.57 | 13,941 | +0.21(+1.46%) |
Aug 02, 2006 | 14.37 | 14.46 | 14.36 | 14.36 | 137,556 | +0.17(+1.18%) |
Aug 01, 2006 | 14.28 | 14.28 | 14.19 | 14.20 | 62,581 | -0.32(-2.22%) |
Jul 31, 2006 | 14.52 | 14.52 | 14.38 | 14.52 | 21,376 | -0.03(-0.22%) |
Jul 28, 2006 | 14.56 | 14.58 | 14.55 | 14.55 | 2,478 | +0.15(+1.03%) |
Jul 27, 2006 | 14.53 | 14.54 | 14.33 | 14.40 | 5,576 | -0.34(-2.28%) |
Jul 26, 2006 | 14.52 | 14.77 | 14.52 | 14.74 | 6,506 | +0.20(+1.38%) |
Jul 25, 2006 | 14.32 | 14.57 | 14.32 | 14.54 | 159,552 | +0.23(+1.58%) |
Jul 24, 2006 | 14.20 | 14.31 | 14.19 | 14.31 | 22,616 | +0.39(+2.78%) |
Jul 21, 2006 | 13.93 | 13.94 | 13.88 | 13.92 | 1,549 | -0.20(-1.39%) |
Jul 20, 2006 | 14.30 | 14.30 | 14.08 | 14.12 | 51,428 | -0.24(-1.64%) |
Jul 19, 2006 | 14.30 | 14.42 | 14.27 | 14.36 | 24,475 | +0.52(+3.73%) |
Jul 18, 2006 | 13.84 | 13.86 | 13.67 | 13.84 | 38,726 | +0.00(+0.00%) |
Jul 17, 2006 | 13.87 | 13.90 | 13.75 | 13.84 | 194,251 | -0.15(-1.04%) |
Jul 14, 2006 | 14.19 | 14.19 | 13.89 | 13.99 | 6,506 | -0.22(-1.52%) |
Jul 13, 2006 | 14.36 | 14.38 | 14.18 | 14.20 | 13,631 | -0.40(-2.76%) |
Jul 12, 2006 | 14.78 | 14.78 | 14.51 | 14.61 | 96,661 | -0.02(-0.11%) |
Jul 11, 2006 | 14.45 | 14.62 | 14.40 | 14.62 | 5,576 | +0.10(+0.71%) |
Jul 10, 2006 | 14.66 | 14.76 | 14.49 | 14.52 | 24,165 | -0.21(-1.40%) |
Jul 07, 2006 | 14.71 | 14.85 | 14.66 | 14.73 | 35,318 | -0.10(-0.65%) |
Jul 06, 2006 | 14.78 | 14.86 | 14.75 | 14.82 | 144,371 | +0.18(+1.26%) |
Jul 05, 2006 | 14.81 | 14.81 | 14.59 | 14.64 | 169,466 | -0.17(-1.18%) |