Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 12.87 | 13.05 | 12.82 | 12.85 | 1,513,003 | -0.02(-0.15%) |
Sep 28, 2006 | 12.70 | 12.89 | 12.69 | 12.87 | 1,058,518 | +0.15(+1.18%) |
Sep 27, 2006 | 12.61 | 12.75 | 12.61 | 12.72 | 1,308,600 | +0.13(+1.04%) |
Sep 26, 2006 | 12.52 | 12.69 | 12.47 | 12.59 | 946,722 | +0.02(+0.13%) |
Sep 25, 2006 | 12.49 | 12.60 | 12.40 | 12.57 | 903,755 | +0.10(+0.82%) |
Sep 22, 2006 | 12.47 | 12.54 | 12.42 | 12.47 | 761,716 | +0.00(+0.03%) |
Sep 21, 2006 | 12.48 | 12.62 | 12.46 | 12.47 | 1,453,768 | -0.01(-0.05%) |
Sep 20, 2006 | 12.43 | 12.54 | 12.39 | 12.48 | 1,375,344 | +0.12(+0.93%) |
Sep 19, 2006 | 12.23 | 12.37 | 12.13 | 12.36 | 1,388,484 | +0.16(+1.31%) |
Sep 18, 2006 | 12.17 | 12.23 | 12.01 | 12.20 | 2,552,124 | +0.09(+0.74%) |
Sep 15, 2006 | 12.21 | 12.26 | 12.10 | 12.11 | 2,157,500 | -0.02(-0.18%) |
Sep 14, 2006 | 12.10 | 12.18 | 12.04 | 12.13 | 882,898 | -0.01(-0.08%) |
Sep 13, 2006 | 12.09 | 12.17 | 12.02 | 12.14 | 1,182,620 | +0.03(+0.24%) |
Sep 12, 2006 | 12.13 | 12.20 | 12.09 | 12.11 | 1,470,454 | -0.03(-0.26%) |
Sep 11, 2006 | 12.10 | 12.18 | 12.09 | 12.15 | 2,288,903 | -0.02(-0.13%) |
Sep 08, 2006 | 12.18 | 12.25 | 12.15 | 12.16 | 665,771 | -0.03(-0.26%) |
Sep 07, 2006 | 12.30 | 12.33 | 12.14 | 12.19 | 711,449 | -0.11(-0.86%) |
Sep 06, 2006 | 12.40 | 12.41 | 12.27 | 12.30 | 839,931 | -0.18(-1.43%) |
Sep 05, 2006 | 12.57 | 12.63 | 12.46 | 12.48 | 953,605 | -0.08(-0.61%) |
Sep 01, 2006 | 12.45 | 12.60 | 12.40 | 12.55 | 777,985 | +0.16(+1.29%) |
Aug 31, 2006 | 12.35 | 12.44 | 12.34 | 12.40 | 747,950 | +0.07(+0.60%) |
Aug 30, 2006 | 12.26 | 12.41 | 12.21 | 12.32 | 1,436,456 | +0.03(+0.21%) |
Aug 29, 2006 | 12.37 | 12.40 | 12.25 | 12.30 | 1,108,576 | -0.05(-0.41%) |
Aug 28, 2006 | 12.29 | 12.40 | 12.29 | 12.35 | 1,162,597 | +0.12(+0.99%) |
Aug 25, 2006 | 12.24 | 12.30 | 12.11 | 12.23 | 1,055,389 | -0.03(-0.26%) |
Aug 24, 2006 | 12.43 | 12.45 | 12.22 | 12.26 | 679,954 | -0.12(-0.98%) |
Aug 23, 2006 | 12.45 | 12.49 | 12.30 | 12.38 | 2,256,782 | -0.12(-0.92%) |
Aug 22, 2006 | 12.49 | 12.54 | 12.40 | 12.49 | 1,198,472 | -0.06(-0.46%) |
Aug 21, 2006 | 12.64 | 12.69 | 12.49 | 12.55 | 894,578 | -0.17(-1.31%) |
Aug 18, 2006 | 12.90 | 12.90 | 12.62 | 12.72 | 1,199,932 | -0.20(-1.58%) |
Aug 17, 2006 | 12.87 | 12.96 | 12.81 | 12.92 | 1,438,333 | +0.03(+0.20%) |
Aug 16, 2006 | 12.87 | 12.90 | 12.77 | 12.90 | 1,083,547 | +0.11(+0.82%) |
Aug 15, 2006 | 12.77 | 12.87 | 12.70 | 12.79 | 1,010,963 | +0.14(+1.11%) |
Aug 14, 2006 | 12.61 | 12.70 | 12.52 | 12.65 | 755,458 | +0.10(+0.79%) |
Aug 11, 2006 | 12.68 | 12.68 | 12.47 | 12.55 | 693,512 | -0.13(-1.03%) |
Aug 10, 2006 | 12.59 | 12.71 | 12.58 | 12.68 | 736,687 | +0.04(+0.30%) |
Aug 09, 2006 | 12.91 | 12.93 | 12.64 | 12.64 | 549,178 | -0.19(-1.47%) |
Aug 08, 2006 | 12.89 | 13.02 | 12.80 | 12.83 | 644,914 | -0.04(-0.30%) |
Aug 07, 2006 | 13.04 | 13.05 | 12.85 | 12.87 | 741,275 | -0.23(-1.78%) |
Aug 04, 2006 | 13.12 | 13.20 | 12.98 | 13.10 | 1,118,171 | +0.09(+0.66%) |
Aug 03, 2006 | 12.96 | 13.13 | 12.95 | 13.02 | 711,658 | +0.01(+0.07%) |
Aug 02, 2006 | 12.91 | 13.08 | 12.91 | 13.01 | 723,546 | +0.14(+1.07%) |
Aug 01, 2006 | 12.87 | 12.92 | 12.82 | 12.87 | 817,405 | +0.04(+0.27%) |
Jul 31, 2006 | 12.85 | 12.93 | 12.80 | 12.84 | 1,012,632 | -0.08(-0.62%) |
Jul 28, 2006 | 12.91 | 13.06 | 12.85 | 12.92 | 912,515 | +0.07(+0.52%) |
Jul 27, 2006 | 12.83 | 12.95 | 12.65 | 12.85 | 2,224,036 | +0.17(+1.34%) |
Jul 26, 2006 | 12.81 | 12.92 | 12.67 | 12.68 | 1,731,798 | -0.19(-1.47%) |
Jul 25, 2006 | 12.83 | 12.94 | 12.70 | 12.87 | 1,422,064 | -0.05(-0.42%) |
Jul 24, 2006 | 12.55 | 12.97 | 12.61 | 12.92 | 2,067,396 | +0.38(+3.01%) |
Jul 21, 2006 | 12.58 | 12.65 | 12.52 | 12.55 | 938,170 | -0.04(-0.33%) |
Jul 20, 2006 | 12.73 | 12.82 | 12.59 | 12.59 | 863,292 | -0.13(-1.05%) |
Jul 19, 2006 | 12.68 | 12.81 | 12.65 | 12.72 | 1,920,767 | +0.05(+0.38%) |
Jul 18, 2006 | 12.68 | 12.78 | 12.54 | 12.67 | 1,781,648 | -0.01(-0.08%) |
Jul 17, 2006 | 12.63 | 12.83 | 12.59 | 12.68 | 3,248,139 | +0.28(+2.29%) |
Jul 14, 2006 | 12.50 | 12.50 | 12.26 | 12.40 | 1,251,241 | -0.22(-1.75%) |
Jul 13, 2006 | 12.81 | 12.90 | 12.53 | 12.62 | 1,729,087 | -0.24(-1.84%) |
Jul 12, 2006 | 12.96 | 12.99 | 12.83 | 12.86 | 1,419,770 | -0.15(-1.18%) |
Jul 11, 2006 | 12.77 | 13.03 | 12.75 | 13.01 | 1,517,175 | +0.24(+1.90%) |
Jul 10, 2006 | 12.71 | 12.81 | 12.66 | 12.77 | 705,400 | +0.09(+0.73%) |
Jul 07, 2006 | 12.72 | 12.79 | 12.66 | 12.67 | 1,252,701 | -0.05(-0.43%) |
Jul 06, 2006 | 12.76 | 12.84 | 12.67 | 12.73 | 1,172,817 | -0.03(-0.25%) |
Jul 05, 2006 | 12.94 | 12.95 | 12.66 | 12.76 | 1,462,945 | -0.23(-1.80%) |