Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 13.27 | 13.30 | 13.13 | 13.19 | 4,645,810 | -0.03(-0.21%) |
Sep 28, 2006 | 13.13 | 13.28 | 13.07 | 13.22 | 5,392,674 | +0.16(+1.22%) |
Sep 27, 2006 | 12.82 | 13.15 | 12.82 | 13.06 | 6,459,259 | +0.24(+1.87%) |
Sep 26, 2006 | 12.70 | 12.84 | 12.66 | 12.82 | 7,598,623 | +0.12(+0.94%) |
Sep 25, 2006 | 12.73 | 12.78 | 12.57 | 12.70 | 6,366,775 | +0.09(+0.75%) |
Sep 22, 2006 | 12.66 | 12.68 | 12.55 | 12.61 | 7,597,670 | -0.05(-0.37%) |
Sep 21, 2006 | 12.84 | 12.85 | 12.62 | 12.66 | 7,557,943 | -0.14(-1.07%) |
Sep 20, 2006 | 12.93 | 12.95 | 12.77 | 12.79 | 3,721,288 | -0.12(-0.94%) |
Sep 19, 2006 | 12.97 | 12.98 | 12.81 | 12.91 | 3,452,099 | -0.09(-0.68%) |
Sep 18, 2006 | 12.98 | 13.08 | 12.95 | 13.00 | 4,478,957 | -0.00(-0.04%) |
Sep 15, 2006 | 13.02 | 13.05 | 12.92 | 13.01 | 5,687,923 | +0.10(+0.76%) |
Sep 14, 2006 | 12.90 | 12.97 | 12.83 | 12.91 | 4,792,640 | -0.15(-1.16%) |
Sep 13, 2006 | 12.76 | 13.07 | 12.76 | 13.06 | 4,082,961 | +0.30(+2.37%) |
Sep 12, 2006 | 12.75 | 12.86 | 12.71 | 12.76 | 3,749,573 | +0.02(+0.17%) |
Sep 11, 2006 | 12.77 | 12.81 | 12.69 | 12.74 | 3,473,075 | -0.03(-0.26%) |
Sep 08, 2006 | 12.90 | 12.91 | 12.74 | 12.77 | 4,027,661 | -0.10(-0.77%) |
Sep 07, 2006 | 12.91 | 12.93 | 12.69 | 12.87 | 4,912,138 | -0.03(-0.24%) |
Sep 06, 2006 | 13.12 | 13.15 | 12.89 | 12.90 | 4,161,779 | -0.22(-1.68%) |
Sep 05, 2006 | 13.10 | 13.18 | 13.03 | 13.12 | 3,549,668 | +0.11(+0.86%) |
Sep 01, 2006 | 12.94 | 13.13 | 12.94 | 13.01 | 3,291,921 | +0.08(+0.66%) |
Aug 31, 2006 | 12.88 | 12.93 | 12.81 | 12.92 | 3,358,662 | +0.08(+0.62%) |
Aug 30, 2006 | 12.93 | 12.96 | 12.78 | 12.84 | 3,936,766 | -0.05(-0.39%) |
Aug 29, 2006 | 12.86 | 12.94 | 12.77 | 12.89 | 3,715,567 | +0.03(+0.24%) |
Aug 28, 2006 | 12.61 | 12.87 | 12.61 | 12.86 | 3,844,918 | +0.23(+1.82%) |
Aug 25, 2006 | 12.70 | 12.72 | 12.56 | 12.63 | 5,316,398 | -0.12(-0.93%) |
Aug 24, 2006 | 12.81 | 12.87 | 12.70 | 12.75 | 3,397,753 | -0.06(-0.44%) |
Aug 23, 2006 | 12.83 | 12.96 | 12.68 | 12.81 | 4,203,730 | +0.04(+0.33%) |
Aug 22, 2006 | 12.77 | 12.84 | 12.66 | 12.77 | 3,702,537 | -0.06(-0.45%) |
Aug 21, 2006 | 12.88 | 12.89 | 12.79 | 12.82 | 2,102,977 | -0.09(-0.72%) |
Aug 18, 2006 | 12.92 | 13.01 | 12.83 | 12.92 | 2,228,514 | +0.00(+0.00%) |
Aug 17, 2006 | 12.98 | 13.02 | 12.89 | 12.92 | 4,026,390 | -0.05(-0.41%) |
Aug 16, 2006 | 12.81 | 13.02 | 12.71 | 12.97 | 6,568,904 | +0.27(+2.16%) |
Aug 15, 2006 | 12.62 | 12.74 | 12.59 | 12.70 | 3,106,635 | +0.19(+1.51%) |
Aug 14, 2006 | 12.60 | 12.71 | 12.50 | 12.51 | 3,516,298 | +0.02(+0.16%) |
Aug 11, 2006 | 12.37 | 12.52 | 12.33 | 12.49 | 4,668,057 | +0.06(+0.46%) |
Aug 10, 2006 | 12.25 | 12.46 | 12.18 | 12.43 | 4,397,915 | +0.13(+1.05%) |
Aug 09, 2006 | 12.49 | 12.56 | 12.28 | 12.30 | 4,443,680 | -0.19(-1.51%) |
Aug 08, 2006 | 12.71 | 12.73 | 12.45 | 12.49 | 5,217,558 | -0.22(-1.71%) |
Aug 07, 2006 | 12.66 | 12.78 | 12.63 | 12.71 | 3,807,098 | +0.02(+0.17%) |
Aug 04, 2006 | 12.87 | 12.88 | 12.61 | 12.69 | 4,832,367 | -0.02(-0.14%) |
Aug 03, 2006 | 12.50 | 12.75 | 12.49 | 12.70 | 6,195,473 | +0.20(+1.59%) |
Aug 02, 2006 | 12.51 | 12.56 | 12.42 | 12.50 | 6,206,596 | -0.00(-0.02%) |
Aug 01, 2006 | 12.43 | 12.75 | 12.42 | 12.51 | 13,605,950 | +0.09(+0.73%) |
Jul 31, 2006 | 12.17 | 12.44 | 12.09 | 12.42 | 7,818,233 | +0.24(+1.99%) |
Jul 28, 2006 | 12.13 | 12.22 | 12.02 | 12.17 | 7,762,297 | +0.06(+0.48%) |
Jul 27, 2006 | 12.19 | 12.27 | 12.07 | 12.12 | 4,559,682 | -0.02(-0.13%) |
Jul 26, 2006 | 12.09 | 12.19 | 11.97 | 12.13 | 5,472,445 | -0.03(-0.21%) |
Jul 25, 2006 | 12.04 | 12.24 | 11.97 | 12.16 | 4,741,790 | +0.10(+0.81%) |
Jul 24, 2006 | 12.02 | 12.11 | 11.99 | 12.06 | 8,404,918 | +0.08(+0.66%) |
Jul 21, 2006 | 12.34 | 12.35 | 11.94 | 11.98 | 8,778,350 | -0.36(-2.91%) |
Jul 20, 2006 | 12.64 | 12.77 | 12.34 | 12.34 | 7,222,966 | -0.34(-2.66%) |
Jul 19, 2006 | 12.31 | 12.70 | 12.30 | 12.68 | 5,383,457 | +0.40(+3.27%) |
Jul 18, 2006 | 12.21 | 12.28 | 11.99 | 12.27 | 6,616,259 | +0.01(+0.10%) |
Jul 17, 2006 | 12.38 | 12.42 | 12.21 | 12.26 | 3,702,219 | -0.17(-1.34%) |
Jul 14, 2006 | 12.53 | 12.58 | 12.30 | 12.43 | 3,479,431 | -0.14(-1.14%) |
Jul 13, 2006 | 12.86 | 12.86 | 12.56 | 12.57 | 4,998,584 | -0.39(-3.00%) |
Jul 12, 2006 | 12.90 | 13.06 | 12.88 | 12.96 | 5,242,983 | +0.08(+0.66%) |
Jul 11, 2006 | 12.90 | 12.91 | 12.65 | 12.88 | 5,514,714 | -0.05(-0.40%) |
Jul 10, 2006 | 12.90 | 12.98 | 12.84 | 12.93 | 2,895,288 | +0.06(+0.43%) |
Jul 07, 2006 | 13.15 | 13.16 | 12.83 | 12.87 | 4,057,218 | -0.28(-2.11%) |
Jul 06, 2006 | 13.03 | 13.15 | 13.01 | 13.15 | 4,644,539 | +0.12(+0.91%) |
Jul 05, 2006 | 13.15 | 13.15 | 12.99 | 13.03 | 4,037,831 | -0.19(-1.46%) |