Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 12.19 | 12.19 | 12.14 | 12.14 | 37,005 | -0.04(-0.34%) |
Sep 28, 2006 | 12.21 | 12.21 | 12.14 | 12.19 | 18,062 | +0.02(+0.15%) |
Sep 27, 2006 | 12.17 | 12.19 | 12.17 | 12.17 | 14,537 | +0.01(+0.11%) |
Sep 26, 2006 | 12.09 | 12.15 | 12.08 | 12.15 | 56,829 | +0.05(+0.45%) |
Sep 25, 2006 | 12.05 | 12.10 | 11.99 | 12.10 | 20,705 | +0.07(+0.62%) |
Sep 22, 2006 | 12.00 | 12.02 | 11.96 | 12.02 | 49,781 | -0.01(-0.06%) |
Sep 21, 2006 | 12.14 | 12.14 | 12.02 | 12.03 | 13,216 | -0.09(-0.73%) |
Sep 20, 2006 | 12.08 | 12.15 | 12.08 | 12.12 | 19,383 | +0.05(+0.43%) |
Sep 19, 2006 | 12.04 | 12.07 | 11.99 | 12.07 | 33,921 | +0.02(+0.19%) |
Sep 18, 2006 | 12.07 | 12.09 | 12.03 | 12.04 | 39,648 | -0.06(-0.52%) |
Sep 15, 2006 | 12.10 | 12.11 | 12.08 | 12.11 | 22,467 | +0.06(+0.49%) |
Sep 14, 2006 | 12.07 | 12.07 | 12.04 | 12.05 | 25,991 | -0.03(-0.26%) |
Sep 13, 2006 | 12.01 | 12.08 | 12.01 | 12.08 | 14,537 | +0.06(+0.49%) |
Sep 12, 2006 | 11.89 | 12.02 | 11.89 | 12.02 | 46,697 | +0.13(+1.11%) |
Sep 11, 2006 | 11.87 | 11.91 | 11.81 | 11.89 | 34,802 | +0.01(+0.06%) |
Sep 08, 2006 | 11.84 | 11.88 | 11.81 | 11.88 | 53,305 | +0.05(+0.38%) |
Sep 07, 2006 | 11.86 | 11.86 | 11.80 | 11.84 | 24,670 | -0.05(-0.42%) |
Sep 06, 2006 | 11.93 | 11.93 | 11.88 | 11.89 | 80,619 | -0.10(-0.87%) |
Sep 05, 2006 | 11.97 | 12.00 | 11.97 | 11.99 | 66,081 | +0.04(+0.32%) |
Sep 01, 2006 | 11.95 | 11.98 | 11.95 | 11.95 | 24,229 | +0.01(+0.08%) |
Aug 31, 2006 | 11.93 | 11.96 | 11.93 | 11.94 | 16,740 | +0.05(+0.40%) |
Aug 30, 2006 | 11.88 | 11.90 | 11.87 | 11.90 | 69,605 | +0.02(+0.17%) |
Aug 29, 2006 | 11.84 | 11.89 | 11.80 | 11.88 | 11,894 | +0.03(+0.29%) |
Aug 28, 2006 | 11.76 | 11.85 | 11.76 | 11.84 | 26,432 | +0.09(+0.79%) |
Aug 25, 2006 | 11.77 | 11.77 | 11.73 | 11.75 | 14,537 | -0.02(-0.17%) |
Aug 24, 2006 | 11.79 | 11.79 | 11.75 | 11.77 | 10,572 | +0.01(+0.10%) |
Aug 23, 2006 | 11.87 | 11.87 | 11.75 | 11.76 | 31,718 | -0.10(-0.88%) |
Aug 22, 2006 | 11.81 | 11.86 | 11.81 | 11.86 | 9,691 | +0.04(+0.33%) |
Aug 21, 2006 | 11.84 | 11.84 | 11.81 | 11.82 | 29,956 | -0.02(-0.15%) |
Aug 18, 2006 | 11.86 | 11.86 | 11.81 | 11.84 | 2,202 | +0.00(+0.04%) |
Aug 17, 2006 | 11.83 | 11.86 | 11.82 | 11.84 | 24,229 | +0.02(+0.15%) |
Aug 16, 2006 | 11.78 | 11.83 | 11.78 | 11.82 | 30,837 | +0.08(+0.70%) |
Aug 15, 2006 | 11.71 | 11.74 | 11.70 | 11.74 | 26,432 | +0.15(+1.25%) |
Aug 14, 2006 | 11.64 | 11.70 | 11.59 | 11.59 | 20,264 | +0.04(+0.33%) |
Aug 11, 2006 | 11.62 | 11.62 | 11.53 | 11.55 | 15,859 | -0.08(-0.68%) |
Aug 10, 2006 | 11.57 | 11.63 | 11.57 | 11.63 | 57,710 | -0.03(-0.27%) |
Aug 09, 2006 | 11.75 | 11.75 | 11.66 | 11.67 | 38,767 | -0.10(-0.81%) |
Aug 08, 2006 | 11.76 | 11.76 | 11.76 | 11.76 | 5,727 | +0.02(+0.17%) |
Aug 07, 2006 | 11.77 | 11.77 | 11.72 | 11.74 | 16,740 | -0.06(-0.50%) |
Aug 04, 2006 | 11.84 | 11.89 | 11.80 | 11.80 | 14,978 | +0.05(+0.44%) |
Aug 03, 2006 | 11.67 | 11.75 | 11.67 | 11.75 | 5,727 | +0.08(+0.70%) |
Aug 02, 2006 | 11.68 | 11.71 | 11.65 | 11.67 | 14,537 | +0.02(+0.14%) |
Aug 01, 2006 | 11.59 | 11.65 | 11.59 | 11.65 | 7,929 | -0.00(-0.04%) |
Jul 31, 2006 | 11.64 | 11.66 | 11.63 | 11.65 | 19,824 | -0.03(-0.27%) |
Jul 28, 2006 | 11.65 | 11.69 | 11.63 | 11.69 | 40,089 | +0.16(+1.36%) |
Jul 27, 2006 | 11.64 | 11.64 | 11.53 | 11.53 | 37,446 | -0.08(-0.72%) |
Jul 26, 2006 | 11.59 | 11.63 | 11.55 | 11.61 | 108,813 | -0.01(-0.12%) |
Jul 25, 2006 | 11.63 | 11.63 | 11.63 | 11.63 | 3,524 | +0.12(+1.09%) |
Jul 24, 2006 | 11.43 | 11.50 | 11.43 | 11.50 | 7,048 | +0.12(+1.06%) |
Jul 21, 2006 | 11.49 | 11.49 | 11.37 | 11.38 | 7,489 | -0.13(-1.11%) |
Jul 20, 2006 | 11.64 | 11.64 | 11.51 | 11.51 | 111,016 | -0.11(-0.94%) |
Jul 19, 2006 | 11.48 | 11.62 | 11.48 | 11.62 | 459,484 | +0.33(+2.89%) |
Jul 18, 2006 | 11.39 | 11.39 | 11.29 | 11.29 | 275,778 | -0.07(-0.62%) |
Jul 17, 2006 | 11.38 | 11.38 | 11.36 | 11.36 | 11,454 | +0.00(+0.00%) |
Jul 14, 2006 | 11.39 | 11.42 | 11.33 | 11.36 | 62,997 | -0.09(-0.77%) |
Jul 13, 2006 | 11.56 | 11.56 | 11.45 | 11.45 | 18,943 | -0.15(-1.33%) |
Jul 12, 2006 | 11.69 | 11.70 | 11.60 | 11.60 | 19,383 | -0.10(-0.81%) |
Jul 11, 2006 | 11.67 | 11.70 | 11.60 | 11.70 | 18,502 | +0.04(+0.35%) |
Jul 10, 2006 | 11.64 | 11.72 | 11.64 | 11.66 | 17,181 | +0.04(+0.37%) |
Jul 07, 2006 | 11.64 | 11.70 | 11.62 | 11.62 | 16,300 | -0.02(-0.21%) |
Jul 06, 2006 | 11.58 | 11.67 | 11.58 | 11.64 | 17,621 | -0.02(-0.18%) |
Jul 05, 2006 | 11.65 | 11.67 | 11.65 | 11.66 | 28,635 | -0.05(-0.41%) |
Jul 03, 2006 | 11.65 | 11.71 | 11.65 | 11.71 | 8,370 | +0.07(+0.62%) |
Jun 30, 2006 | 11.60 | 11.65 | 11.60 | 11.64 | 26,873 | +0.08(+0.69%) |
Jun 29, 2006 | 11.46 | 11.56 | 11.42 | 11.56 | 9,251 | +0.24(+2.13%) |
Jun 28, 2006 | 11.32 | 11.32 | 11.32 | 11.32 | 1,321 | -0.01(-0.10%) |
Jun 27, 2006 | 11.35 | 11.37 | 11.33 | 11.33 | 6,167 | -0.05(-0.42%) |
Jun 26, 2006 | 11.37 | 11.39 | 11.37 | 11.37 | 69,165 | +0.02(+0.20%) |
Jun 23, 2006 | 11.30 | 11.37 | 11.30 | 11.35 | 11,454 | +0.03(+0.28%) |
Jun 22, 2006 | 11.33 | 11.33 | 11.32 | 11.32 | 3,524 | -0.07(-0.64%) |
Jun 21, 2006 | 11.29 | 11.40 | 11.29 | 11.39 | 18,502 | +0.12(+1.09%) |
Jun 20, 2006 | 11.31 | 11.31 | 11.27 | 11.27 | 1,762 | -0.02(-0.16%) |
Jun 19, 2006 | 11.42 | 11.42 | 11.29 | 11.29 | 14,537 | -0.10(-0.92%) |