Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 12.90 | 12.92 | 12.84 | 12.87 | 62,854 | -0.02(-0.13%) |
Sep 28, 2006 | 12.90 | 12.93 | 12.85 | 12.88 | 38,893 | -0.01(-0.09%) |
Sep 27, 2006 | 12.96 | 12.98 | 12.85 | 12.90 | 117,722 | -0.02(-0.18%) |
Sep 26, 2006 | 12.90 | 12.92 | 12.85 | 12.92 | 143,940 | +0.01(+0.09%) |
Sep 25, 2006 | 12.98 | 12.99 | 12.85 | 12.91 | 172,069 | -0.06(-0.44%) |
Sep 22, 2006 | 12.99 | 12.99 | 12.95 | 12.96 | 74,488 | +0.02(+0.18%) |
Sep 21, 2006 | 13.02 | 13.02 | 12.90 | 12.94 | 206,622 | -0.04(-0.31%) |
Sep 20, 2006 | 12.97 | 12.99 | 12.92 | 12.98 | 260,795 | +0.10(+0.76%) |
Sep 19, 2006 | 12.98 | 12.98 | 12.81 | 12.88 | 228,499 | +0.01(+0.09%) |
Sep 18, 2006 | 12.88 | 12.90 | 12.82 | 12.87 | 43,234 | -0.02(-0.18%) |
Sep 15, 2006 | 12.98 | 12.98 | 12.87 | 12.90 | 56,256 | -0.01(-0.04%) |
Sep 14, 2006 | 12.89 | 12.90 | 12.84 | 12.90 | 39,414 | +0.04(+0.31%) |
Sep 13, 2006 | 12.83 | 12.87 | 12.80 | 12.86 | 29,343 | +0.03(+0.22%) |
Sep 12, 2006 | 12.75 | 12.84 | 12.75 | 12.83 | 39,240 | +0.10(+0.77%) |
Sep 11, 2006 | 12.69 | 12.74 | 12.69 | 12.73 | 19,620 | +0.01(+0.09%) |
Sep 08, 2006 | 12.76 | 12.81 | 12.66 | 12.72 | 21,704 | +0.08(+0.64%) |
Sep 07, 2006 | 12.75 | 12.75 | 12.64 | 12.64 | 29,691 | -0.12(-0.90%) |
Sep 06, 2006 | 12.78 | 12.78 | 12.75 | 12.76 | 13,369 | -0.02(-0.18%) |
Sep 05, 2006 | 12.79 | 12.79 | 12.76 | 12.78 | 36,636 | +0.01(+0.09%) |
Sep 01, 2006 | 12.77 | 12.81 | 12.72 | 12.77 | 94,976 | +0.07(+0.59%) |
Aug 31, 2006 | 12.77 | 12.77 | 12.69 | 12.69 | 59,903 | -0.07(-0.54%) |
Aug 30, 2006 | 12.79 | 12.79 | 12.73 | 12.76 | 58,687 | +0.03(+0.27%) |
Aug 29, 2006 | 12.73 | 12.73 | 12.66 | 12.73 | 37,851 | +0.02(+0.18%) |
Aug 28, 2006 | 12.69 | 12.73 | 12.66 | 12.71 | 49,658 | +0.05(+0.36%) |
Aug 25, 2006 | 12.67 | 12.67 | 12.62 | 12.66 | 27,433 | +0.01(+0.05%) |
Aug 24, 2006 | 12.62 | 12.65 | 12.62 | 12.65 | 10,591 | +0.05(+0.37%) |
Aug 23, 2006 | 12.64 | 12.64 | 12.60 | 12.61 | 42,192 | -0.03(-0.23%) |
Aug 22, 2006 | 12.61 | 12.66 | 12.61 | 12.64 | 49,485 | +0.03(+0.27%) |
Aug 21, 2006 | 12.61 | 12.62 | 12.60 | 12.60 | 18,925 | -0.01(-0.09%) |
Aug 18, 2006 | 12.61 | 12.61 | 12.59 | 12.61 | 9,723 | +0.06(+0.51%) |
Aug 17, 2006 | 12.54 | 12.57 | 12.52 | 12.55 | 30,559 | -0.01(-0.09%) |
Aug 16, 2006 | 12.56 | 12.58 | 12.53 | 12.56 | 5,556 | +0.03(+0.23%) |
Aug 15, 2006 | 12.52 | 12.53 | 12.48 | 12.53 | 32,121 | +0.16(+1.26%) |
Aug 14, 2006 | 12.49 | 12.50 | 12.38 | 12.38 | 19,620 | +0.01(+0.05%) |
Aug 11, 2006 | 12.36 | 12.37 | 12.32 | 12.37 | 12,675 | -0.06(-0.46%) |
Aug 10, 2006 | 12.45 | 12.45 | 12.33 | 12.43 | 16,321 | -0.01(-0.09%) |
Aug 09, 2006 | 12.61 | 12.61 | 12.40 | 12.44 | 41,150 | -0.03(-0.28%) |
Aug 08, 2006 | 12.53 | 12.56 | 12.47 | 12.47 | 13,716 | -0.01(-0.05%) |
Aug 07, 2006 | 12.57 | 12.57 | 12.48 | 12.48 | 51,395 | -0.06(-0.46%) |
Aug 04, 2006 | 12.61 | 12.61 | 12.53 | 12.54 | 13,022 | +0.03(+0.28%) |
Aug 03, 2006 | 12.45 | 12.53 | 12.45 | 12.50 | 19,273 | +0.06(+0.51%) |
Aug 02, 2006 | 12.49 | 12.50 | 12.42 | 12.44 | 33,163 | +0.04(+0.32%) |
Aug 01, 2006 | 12.43 | 12.43 | 12.37 | 12.40 | 10,244 | +0.01(+0.05%) |
Jul 31, 2006 | 12.49 | 12.49 | 12.39 | 12.39 | 15,626 | -0.08(-0.65%) |
Jul 28, 2006 | 12.38 | 12.51 | 12.38 | 12.47 | 10,070 | +0.15(+1.22%) |
Jul 27, 2006 | 12.45 | 12.45 | 12.30 | 12.32 | 45,317 | -0.05(-0.37%) |
Jul 26, 2006 | 12.31 | 12.41 | 12.30 | 12.37 | 17,884 | +0.05(+0.37%) |
Jul 25, 2006 | 12.23 | 12.32 | 12.23 | 12.32 | 12,327 | +0.13(+1.09%) |
Jul 24, 2006 | 12.15 | 12.22 | 12.15 | 12.19 | 10,070 | +0.15(+1.24%) |
Jul 21, 2006 | 12.04 | 12.11 | 12.04 | 12.04 | 10,070 | -0.01(-0.10%) |
Jul 20, 2006 | 12.07 | 12.08 | 12.04 | 12.05 | 8,681 | +0.02(+0.19%) |
Jul 19, 2006 | 11.88 | 12.04 | 11.88 | 12.03 | 22,224 | +0.26(+2.20%) |
Jul 18, 2006 | 11.78 | 11.79 | 11.71 | 11.77 | 23,266 | +0.01(+0.05%) |
Jul 17, 2006 | 11.75 | 11.77 | 11.74 | 11.77 | 4,688 | -0.01(-0.05%) |
Jul 14, 2006 | 11.75 | 11.77 | 11.73 | 11.77 | 7,466 | +0.02(+0.15%) |
Jul 13, 2006 | 11.92 | 11.92 | 11.75 | 11.75 | 13,022 | -0.18(-1.50%) |
Jul 12, 2006 | 12.03 | 12.03 | 11.93 | 11.93 | 7,466 | -0.11(-0.91%) |
Jul 11, 2006 | 12.04 | 12.04 | 11.96 | 12.04 | 19,967 | +0.00(+0.00%) |
Jul 10, 2006 | 12.07 | 12.09 | 12.04 | 12.04 | 18,057 | +0.04(+0.34%) |
Jul 07, 2006 | 11.98 | 12.05 | 11.98 | 12.00 | 24,482 | +0.01(+0.10%) |
Jul 06, 2006 | 11.95 | 12.03 | 11.94 | 11.99 | 30,211 | +0.06(+0.48%) |
Jul 05, 2006 | 11.94 | 11.96 | 11.92 | 11.93 | 5,556 | -0.01(-0.05%) |