Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 12.39 | 12.39 | 12.35 | 12.35 | 3,874 | -0.03(-0.26%) |
Sep 28, 2006 | 12.36 | 12.38 | 12.34 | 12.38 | 20,149 | +0.04(+0.33%) |
Sep 27, 2006 | 12.35 | 12.37 | 12.34 | 12.34 | 17,824 | -0.01(-0.10%) |
Sep 26, 2006 | 12.23 | 12.36 | 12.23 | 12.36 | 28,674 | +0.10(+0.80%) |
Sep 25, 2006 | 12.17 | 12.26 | 12.14 | 12.26 | 17,049 | +0.12(+1.00%) |
Sep 22, 2006 | 12.20 | 12.20 | 12.11 | 12.14 | 23,249 | -0.06(-0.53%) |
Sep 21, 2006 | 12.29 | 12.29 | 12.20 | 12.20 | 16,274 | -0.07(-0.55%) |
Sep 20, 2006 | 12.26 | 12.30 | 12.26 | 12.27 | 44,174 | +0.09(+0.75%) |
Sep 19, 2006 | 12.25 | 12.25 | 12.13 | 12.18 | 37,199 | -0.05(-0.37%) |
Sep 18, 2006 | 12.23 | 12.26 | 12.19 | 12.22 | 25,574 | +0.01(+0.04%) |
Sep 15, 2006 | 12.25 | 12.25 | 12.20 | 12.22 | 20,924 | -0.03(-0.23%) |
Sep 14, 2006 | 12.20 | 12.24 | 12.20 | 12.24 | 404,541 | -0.01(-0.05%) |
Sep 13, 2006 | 12.21 | 12.25 | 12.18 | 12.25 | 7,749 | +0.04(+0.34%) |
Sep 12, 2006 | 12.09 | 12.21 | 12.09 | 12.21 | 48,049 | +0.15(+1.24%) |
Sep 11, 2006 | 12.06 | 12.06 | 12.06 | 12.06 | 0 | +0.00(+0.00%) |
Sep 08, 2006 | 12.04 | 12.06 | 12.04 | 12.06 | 3,099 | -0.00(-0.02%) |
Sep 07, 2006 | 12.02 | 12.07 | 12.01 | 12.06 | 55,798 | -0.01(-0.04%) |
Sep 06, 2006 | 12.13 | 12.15 | 12.07 | 12.07 | 4,649 | -0.13(-1.10%) |
Sep 05, 2006 | 12.17 | 12.21 | 12.17 | 12.20 | 13,949 | +0.03(+0.21%) |
Sep 01, 2006 | 12.14 | 12.19 | 12.14 | 12.18 | 9,299 | +0.06(+0.47%) |
Aug 31, 2006 | 12.11 | 12.12 | 12.11 | 12.12 | 18,599 | +0.01(+0.09%) |
Aug 30, 2006 | 12.11 | 12.11 | 12.11 | 12.11 | 774 | +0.03(+0.25%) |
Aug 29, 2006 | 12.07 | 12.08 | 12.07 | 12.08 | 2,324 | +0.02(+0.16%) |
Aug 28, 2006 | 12.06 | 12.06 | 12.06 | 12.06 | 774 | +0.07(+0.58%) |
Aug 25, 2006 | 11.98 | 12.02 | 11.98 | 11.99 | 3,874 | +0.03(+0.22%) |
Aug 24, 2006 | 12.01 | 12.01 | 11.96 | 11.96 | 3,874 | -0.02(-0.15%) |
Aug 23, 2006 | 12.05 | 12.05 | 11.97 | 11.98 | 25,574 | -0.06(-0.50%) |
Aug 22, 2006 | 12.01 | 12.04 | 12.01 | 12.04 | 6,974 | +0.01(+0.12%) |
Aug 21, 2006 | 12.06 | 12.06 | 12.02 | 12.03 | 49,598 | -0.04(-0.32%) |
Aug 18, 2006 | 12.03 | 12.07 | 12.00 | 12.07 | 5,424 | +0.04(+0.30%) |
Aug 17, 2006 | 12.00 | 12.07 | 12.00 | 12.03 | 31,774 | +0.03(+0.26%) |
Aug 16, 2006 | 11.96 | 12.00 | 11.96 | 12.00 | 41,849 | +0.08(+0.69%) |
Aug 15, 2006 | 11.85 | 11.92 | 11.85 | 11.92 | 10,074 | +0.18(+1.49%) |
Aug 14, 2006 | 11.79 | 11.79 | 11.74 | 11.74 | 3,874 | +0.03(+0.22%) |
Aug 11, 2006 | 11.73 | 11.73 | 11.69 | 11.72 | 13,174 | -0.06(-0.50%) |
Aug 10, 2006 | 11.70 | 11.78 | 11.67 | 11.78 | 22,474 | +0.06(+0.54%) |
Aug 09, 2006 | 11.86 | 11.87 | 11.71 | 11.71 | 84,473 | -0.07(-0.63%) |
Aug 08, 2006 | 11.86 | 11.86 | 11.76 | 11.79 | 148,021 | -0.05(-0.39%) |
Aug 07, 2006 | 11.82 | 11.84 | 11.82 | 11.83 | 13,949 | -0.02(-0.13%) |
Aug 04, 2006 | 11.94 | 11.95 | 11.81 | 11.85 | 17,824 | -0.02(-0.18%) |
Aug 03, 2006 | 11.80 | 11.87 | 11.80 | 11.87 | 26,349 | +0.03(+0.26%) |
Aug 02, 2006 | 11.84 | 11.88 | 11.82 | 11.84 | 79,048 | +0.11(+0.95%) |
Aug 01, 2006 | 11.77 | 11.77 | 11.73 | 11.73 | 6,199 | -0.10(-0.83%) |
Jul 31, 2006 | 11.80 | 11.83 | 11.80 | 11.83 | 17,049 | -0.01(-0.04%) |
Jul 28, 2006 | 11.75 | 11.83 | 11.75 | 11.83 | 5,424 | +0.15(+1.26%) |
Jul 27, 2006 | 11.76 | 11.78 | 11.69 | 11.69 | 12,399 | -0.09(-0.79%) |
Jul 26, 2006 | 11.72 | 11.80 | 11.72 | 11.78 | 6,199 | +0.02(+0.14%) |
Jul 25, 2006 | 11.74 | 11.76 | 11.68 | 11.76 | 4,649 | +0.11(+0.91%) |
Jul 24, 2006 | 11.52 | 11.66 | 11.52 | 11.66 | 11,624 | +0.18(+1.55%) |
Jul 21, 2006 | 11.54 | 11.54 | 11.47 | 11.48 | 9,299 | -0.10(-0.89%) |
Jul 20, 2006 | 11.72 | 11.73 | 11.58 | 11.58 | 38,749 | -0.14(-1.16%) |
Jul 19, 2006 | 11.55 | 11.72 | 11.55 | 11.72 | 79,823 | +0.25(+2.16%) |
Jul 18, 2006 | 11.49 | 11.49 | 11.36 | 11.47 | 34,874 | +0.03(+0.23%) |
Jul 17, 2006 | 11.47 | 11.50 | 11.44 | 11.44 | 21,699 | -0.04(-0.38%) |
Jul 14, 2006 | 11.52 | 11.52 | 11.44 | 11.49 | 60,448 | -0.06(-0.55%) |
Jul 13, 2006 | 11.64 | 11.64 | 11.53 | 11.55 | 11,624 | -0.17(-1.45%) |
Jul 12, 2006 | 11.79 | 11.79 | 11.72 | 11.72 | 4,649 | -0.11(-0.93%) |
Jul 11, 2006 | 11.76 | 11.83 | 11.76 | 11.83 | 3,099 | +0.03(+0.23%) |
Jul 10, 2006 | 11.83 | 11.83 | 11.80 | 11.80 | 3,874 | +0.02(+0.21%) |
Jul 07, 2006 | 11.82 | 11.86 | 11.77 | 11.78 | 30,999 | -0.09(-0.79%) |
Jul 06, 2006 | 11.87 | 11.90 | 11.85 | 11.87 | 68,973 | +0.04(+0.34%) |
Jul 05, 2006 | 11.87 | 11.87 | 11.81 | 11.83 | 123,222 | -0.11(-0.92%) |