Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 12.32 | 12.47 | 12.20 | 12.32 | 562,450 | +0.04(+0.33%) |
Sep 28, 2006 | 12.07 | 12.30 | 12.04 | 12.29 | 596,262 | +0.22(+1.87%) |
Sep 27, 2006 | 12.04 | 12.25 | 11.98 | 12.06 | 1,029,220 | -0.03(-0.25%) |
Sep 26, 2006 | 11.95 | 12.32 | 11.95 | 12.09 | 932,460 | +0.22(+1.90%) |
Sep 25, 2006 | 11.77 | 12.03 | 11.57 | 11.87 | 756,236 | +0.10(+0.81%) |
Sep 22, 2006 | 12.08 | 12.21 | 11.67 | 11.77 | 994,470 | -0.37(-3.01%) |
Sep 21, 2006 | 12.39 | 12.53 | 12.12 | 12.13 | 652,618 | -0.19(-1.50%) |
Sep 20, 2006 | 12.28 | 12.51 | 12.23 | 12.32 | 388,568 | +0.18(+1.48%) |
Sep 19, 2006 | 12.18 | 12.30 | 11.91 | 12.14 | 404,452 | -0.07(-0.61%) |
Sep 18, 2006 | 12.11 | 12.38 | 12.02 | 12.21 | 348,180 | +0.02(+0.12%) |
Sep 15, 2006 | 12.55 | 12.57 | 12.02 | 12.20 | 1,097,256 | -0.26(-2.05%) |
Sep 14, 2006 | 12.38 | 12.54 | 12.38 | 12.46 | 406,696 | +0.03(+0.20%) |
Sep 13, 2006 | 12.38 | 12.62 | 12.29 | 12.43 | 438,940 | +0.08(+0.65%) |
Sep 12, 2006 | 12.16 | 12.54 | 12.07 | 12.35 | 626,696 | +0.24(+2.02%) |
Sep 11, 2006 | 11.93 | 12.15 | 11.87 | 12.11 | 374,412 | +0.13(+1.09%) |
Sep 08, 2006 | 11.92 | 12.07 | 11.84 | 11.97 | 385,572 | +0.06(+0.55%) |
Sep 07, 2006 | 12.23 | 12.24 | 11.80 | 11.91 | 1,002,800 | -0.36(-2.93%) |
Sep 06, 2006 | 12.72 | 12.72 | 12.21 | 12.27 | 875,596 | -0.52(-4.03%) |
Sep 05, 2006 | 12.65 | 12.88 | 12.56 | 12.79 | 383,910 | +0.12(+0.91%) |
Sep 01, 2006 | 12.78 | 12.79 | 12.63 | 12.67 | 212,990 | +0.03(+0.20%) |
Aug 31, 2006 | 12.64 | 12.76 | 12.64 | 12.64 | 520,570 | +0.05(+0.40%) |
Aug 30, 2006 | 12.44 | 12.69 | 12.33 | 12.60 | 520,758 | +0.20(+1.61%) |
Aug 29, 2006 | 12.25 | 12.46 | 11.97 | 12.39 | 934,788 | +0.16(+1.35%) |
Aug 28, 2006 | 12.34 | 12.50 | 12.18 | 12.23 | 548,126 | -0.12(-1.01%) |
Aug 25, 2006 | 12.38 | 12.62 | 12.25 | 12.36 | 519,056 | -0.06(-0.52%) |
Aug 24, 2006 | 12.52 | 12.60 | 12.30 | 12.42 | 471,380 | -0.01(-0.08%) |
Aug 23, 2006 | 12.50 | 12.56 | 12.21 | 12.43 | 549,910 | -0.02(-0.16%) |
Aug 22, 2006 | 13.16 | 13.16 | 12.20 | 12.45 | 1,492,504 | -0.78(-5.90%) |
Aug 21, 2006 | 13.12 | 13.28 | 12.95 | 13.23 | 484,960 | -0.01(-0.11%) |
Aug 18, 2006 | 13.30 | 13.32 | 13.09 | 13.24 | 467,992 | -0.01(-0.04%) |
Aug 17, 2006 | 13.05 | 13.33 | 13.03 | 13.25 | 640,272 | +0.20(+1.49%) |
Aug 16, 2006 | 13.00 | 13.10 | 12.75 | 13.05 | 479,208 | +0.09(+0.73%) |
Aug 15, 2006 | 12.71 | 12.97 | 12.71 | 12.96 | 464,124 | +0.44(+3.51%) |
Aug 14, 2006 | 12.68 | 12.68 | 12.49 | 12.52 | 357,370 | -0.09(-0.71%) |
Aug 11, 2006 | 12.63 | 12.71 | 12.43 | 12.61 | 298,154 | -0.06(-0.47%) |
Aug 10, 2006 | 12.51 | 12.84 | 12.40 | 12.67 | 637,434 | +0.09(+0.72%) |
Aug 09, 2006 | 12.57 | 12.82 | 12.48 | 12.58 | 666,464 | +0.05(+0.40%) |
Aug 08, 2006 | 12.62 | 12.72 | 12.43 | 12.53 | 613,902 | -0.02(-0.16%) |
Aug 07, 2006 | 12.48 | 12.63 | 12.41 | 12.55 | 425,324 | -0.05(-0.40%) |
Aug 04, 2006 | 12.69 | 12.87 | 12.43 | 12.60 | 751,974 | +0.05(+0.40%) |
Aug 03, 2006 | 12.12 | 12.73 | 12.12 | 12.55 | 648,640 | +0.38(+3.12%) |
Aug 02, 2006 | 11.99 | 12.31 | 11.96 | 12.17 | 443,864 | +0.27(+2.23%) |
Aug 01, 2006 | 12.25 | 12.26 | 11.80 | 11.90 | 909,322 | -0.41(-3.29%) |
Jul 31, 2006 | 12.21 | 12.37 | 11.96 | 12.31 | 395,164 | +0.12(+0.98%) |
Jul 28, 2006 | 12.18 | 12.38 | 12.03 | 12.19 | 397,008 | +0.07(+0.58%) |
Jul 27, 2006 | 12.38 | 12.46 | 11.85 | 12.12 | 404,586 | -0.16(-1.26%) |
Jul 26, 2006 | 12.24 | 12.48 | 11.94 | 12.28 | 549,450 | -0.05(-0.41%) |
Jul 25, 2006 | 12.04 | 12.44 | 11.90 | 12.32 | 560,620 | +0.31(+2.58%) |
Jul 24, 2006 | 11.63 | 12.13 | 11.67 | 12.02 | 401,936 | +0.38(+3.27%) |
Jul 21, 2006 | 11.91 | 11.92 | 11.50 | 11.63 | 569,502 | -0.34(-2.84%) |
Jul 20, 2006 | 11.96 | 12.15 | 11.84 | 11.97 | 762,486 | +0.17(+1.48%) |
Jul 19, 2006 | 11.19 | 11.97 | 11.23 | 11.80 | 781,252 | +0.61(+5.45%) |
Jul 18, 2006 | 11.07 | 11.27 | 10.86 | 11.19 | 508,422 | +0.06(+0.54%) |
Jul 17, 2006 | 11.17 | 11.35 | 10.97 | 11.13 | 705,566 | -0.05(-0.45%) |
Jul 14, 2006 | 11.46 | 11.49 | 11.06 | 11.18 | 947,324 | -0.34(-2.95%) |
Jul 13, 2006 | 12.11 | 12.11 | 11.38 | 11.52 | 926,664 | -0.54(-4.52%) |
Jul 12, 2006 | 12.32 | 12.47 | 11.88 | 12.06 | 577,366 | -0.26(-2.11%) |
Jul 11, 2006 | 12.40 | 12.48 | 12.05 | 12.32 | 669,006 | -0.09(-0.68%) |
Jul 10, 2006 | 12.65 | 12.88 | 12.36 | 12.41 | 605,190 | -0.21(-1.70%) |
Jul 07, 2006 | 12.53 | 12.92 | 12.30 | 12.62 | 648,718 | +0.03(+0.24%) |
Jul 06, 2006 | 12.29 | 12.69 | 12.28 | 12.60 | 348,132 | +0.32(+2.61%) |
Jul 05, 2006 | 12.70 | 12.70 | 12.21 | 12.28 | 418,842 | -0.38(-3.04%) |