Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 12.13 | 12.39 | 11.92 | 12.26 | 1,620,727 | +0.08(+0.65%) |
Sep 28, 2006 | 12.33 | 12.33 | 12.07 | 12.18 | 1,071,507 | -0.08(-0.64%) |
Sep 27, 2006 | 12.27 | 12.33 | 12.10 | 12.26 | 1,850,669 | -0.09(-0.74%) |
Sep 26, 2006 | 12.05 | 12.43 | 12.05 | 12.35 | 593,987 | +0.29(+2.45%) |
Sep 25, 2006 | 12.05 | 12.12 | 11.89 | 12.05 | 786,161 | -0.01(-0.05%) |
Sep 22, 2006 | 12.23 | 12.28 | 12.01 | 12.06 | 791,723 | -0.26(-2.07%) |
Sep 21, 2006 | 12.46 | 12.58 | 12.27 | 12.31 | 1,148,167 | -0.14(-1.16%) |
Sep 20, 2006 | 12.33 | 12.71 | 12.31 | 12.46 | 761,081 | +0.23(+1.87%) |
Sep 19, 2006 | 12.33 | 12.34 | 12.09 | 12.23 | 1,510,138 | -0.14(-1.16%) |
Sep 18, 2006 | 12.11 | 12.41 | 12.05 | 12.37 | 930,473 | +0.20(+1.61%) |
Sep 15, 2006 | 12.54 | 12.62 | 12.07 | 12.18 | 1,648,490 | -0.28(-2.21%) |
Sep 14, 2006 | 12.71 | 12.75 | 12.32 | 12.45 | 1,308,935 | -0.33(-2.56%) |
Sep 13, 2006 | 12.69 | 12.81 | 12.61 | 12.78 | 917,858 | +0.05(+0.41%) |
Sep 12, 2006 | 12.24 | 12.75 | 12.18 | 12.73 | 899,322 | +0.54(+4.41%) |
Sep 11, 2006 | 11.74 | 12.21 | 11.74 | 12.19 | 1,961,812 | +0.43(+3.68%) |
Sep 08, 2006 | 11.70 | 11.84 | 11.65 | 11.76 | 1,297,930 | +0.03(+0.28%) |
Sep 07, 2006 | 11.63 | 11.87 | 11.59 | 11.73 | 996,719 | +0.02(+0.17%) |
Sep 06, 2006 | 11.90 | 11.90 | 11.63 | 11.71 | 1,580,263 | -0.36(-2.99%) |
Sep 05, 2006 | 11.62 | 12.13 | 11.62 | 12.07 | 2,023,839 | -0.13(-1.07%) |
Sep 01, 2006 | 12.24 | 12.26 | 12.07 | 12.20 | 400,915 | +0.06(+0.49%) |
Aug 31, 2006 | 12.09 | 12.23 | 11.97 | 12.14 | 572,354 | +0.11(+0.93%) |
Aug 30, 2006 | 12.29 | 12.41 | 12.01 | 12.03 | 912,195 | -0.21(-1.71%) |
Aug 29, 2006 | 12.14 | 12.28 | 11.93 | 12.24 | 744,686 | +0.03(+0.27%) |
Aug 28, 2006 | 11.80 | 12.33 | 11.80 | 12.20 | 731,517 | +0.36(+3.04%) |
Aug 25, 2006 | 11.73 | 11.91 | 11.73 | 11.84 | 418,351 | +0.06(+0.50%) |
Aug 24, 2006 | 11.99 | 12.05 | 11.75 | 11.78 | 591,690 | -0.15(-1.26%) |
Aug 23, 2006 | 12.05 | 12.13 | 11.80 | 11.94 | 755,482 | -0.06(-0.49%) |
Aug 22, 2006 | 11.90 | 12.16 | 11.86 | 11.99 | 675,663 | +0.05(+0.44%) |
Aug 21, 2006 | 12.13 | 12.13 | 11.94 | 11.94 | 578,894 | -0.28(-2.30%) |
Aug 18, 2006 | 12.33 | 12.34 | 12.07 | 12.22 | 616,395 | -0.08(-0.64%) |
Aug 17, 2006 | 12.37 | 12.58 | 12.30 | 12.30 | 1,408,807 | -0.14(-1.11%) |
Aug 16, 2006 | 12.21 | 12.44 | 12.17 | 12.44 | 696,144 | +0.31(+2.54%) |
Aug 15, 2006 | 11.89 | 12.18 | 11.80 | 12.13 | 736,711 | +0.44(+3.75%) |
Aug 14, 2006 | 11.50 | 11.88 | 11.40 | 11.69 | 871,438 | +0.30(+2.65%) |
Aug 11, 2006 | 11.68 | 11.68 | 11.38 | 11.39 | 624,267 | -0.27(-2.30%) |
Aug 10, 2006 | 11.43 | 11.75 | 11.43 | 11.66 | 1,255,417 | +0.19(+1.66%) |
Aug 09, 2006 | 11.92 | 11.95 | 11.43 | 11.47 | 1,475,422 | -0.31(-2.61%) |
Aug 08, 2006 | 11.99 | 12.03 | 11.76 | 11.78 | 819,454 | -0.14(-1.21%) |
Aug 07, 2006 | 12.05 | 12.10 | 11.82 | 11.92 | 592,219 | -0.20(-1.68%) |
Aug 04, 2006 | 12.39 | 12.58 | 11.98 | 12.12 | 1,189,657 | -0.10(-0.80%) |
Aug 03, 2006 | 11.78 | 12.35 | 11.74 | 12.22 | 1,334,513 | +0.33(+2.81%) |
Aug 02, 2006 | 11.80 | 12.00 | 11.76 | 11.89 | 937,351 | +0.18(+1.51%) |
Aug 01, 2006 | 11.84 | 11.92 | 11.54 | 11.71 | 1,505,154 | -0.08(-0.67%) |
Jul 31, 2006 | 11.75 | 11.84 | 11.66 | 11.79 | 1,000,996 | +0.05(+0.39%) |
Jul 28, 2006 | 11.55 | 11.90 | 11.46 | 11.74 | 1,187,091 | +0.28(+2.46%) |
Jul 27, 2006 | 11.66 | 11.69 | 11.38 | 11.46 | 1,433,892 | -0.10(-0.91%) |
Jul 26, 2006 | 12.02 | 12.05 | 11.56 | 11.57 | 2,177,925 | -0.51(-4.23%) |
Jul 25, 2006 | 11.97 | 12.16 | 11.86 | 12.08 | 1,514,906 | -0.01(-0.05%) |
Jul 24, 2006 | 11.92 | 12.27 | 11.95 | 12.09 | 1,005,588 | +0.16(+1.37%) |
Jul 21, 2006 | 11.73 | 11.98 | 11.24 | 11.92 | 1,862,663 | +0.16(+1.39%) |
Jul 20, 2006 | 12.58 | 12.84 | 11.76 | 11.76 | 2,931,420 | -0.47(-3.86%) |
Jul 19, 2006 | 12.37 | 12.38 | 12.03 | 12.23 | 1,143,619 | -0.14(-1.16%) |
Jul 18, 2006 | 12.25 | 12.39 | 12.02 | 12.37 | 1,400,396 | +0.01(+0.11%) |
Jul 17, 2006 | 12.51 | 12.77 | 12.32 | 12.36 | 939,403 | -0.24(-1.87%) |
Jul 14, 2006 | 12.77 | 12.85 | 12.21 | 12.60 | 1,159,105 | -0.24(-1.84%) |
Jul 13, 2006 | 13.17 | 13.28 | 12.71 | 12.83 | 1,813,204 | -0.43(-3.21%) |
Jul 12, 2006 | 13.33 | 13.42 | 13.17 | 13.26 | 708,414 | -0.05(-0.34%) |
Jul 11, 2006 | 13.11 | 13.33 | 13.00 | 13.30 | 926,755 | +0.14(+1.04%) |
Jul 10, 2006 | 13.04 | 13.23 | 13.03 | 13.17 | 1,132,225 | +0.12(+0.95%) |
Jul 07, 2006 | 13.15 | 13.28 | 12.97 | 13.04 | 629,055 | -0.18(-1.34%) |
Jul 06, 2006 | 13.44 | 13.55 | 13.11 | 13.22 | 651,977 | -0.23(-1.71%) |
Jul 05, 2006 | 13.53 | 13.65 | 13.17 | 13.45 | 815,404 | -0.24(-1.72%) |