Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 13.04 | 13.09 | 12.84 | 12.88 | 1,708,602 | -0.14(-1.07%) |
Sep 28, 2006 | 12.98 | 13.04 | 12.94 | 13.02 | 1,581,955 | +0.08(+0.62%) |
Sep 27, 2006 | 13.08 | 13.10 | 12.87 | 12.94 | 1,882,534 | -0.19(-1.42%) |
Sep 26, 2006 | 12.94 | 13.13 | 12.83 | 13.12 | 2,754,755 | +0.25(+1.96%) |
Sep 25, 2006 | 12.80 | 12.92 | 12.74 | 12.87 | 1,689,627 | +0.13(+1.04%) |
Sep 22, 2006 | 12.72 | 12.76 | 12.64 | 12.74 | 978,086 | -0.01(-0.10%) |
Sep 21, 2006 | 12.82 | 12.82 | 12.72 | 12.75 | 1,263,907 | -0.07(-0.57%) |
Sep 20, 2006 | 12.70 | 12.82 | 12.68 | 12.82 | 2,386,260 | +0.21(+1.63%) |
Sep 19, 2006 | 12.64 | 12.64 | 12.55 | 12.62 | 1,327,908 | -0.02(-0.16%) |
Sep 18, 2006 | 12.67 | 12.85 | 12.59 | 12.64 | 1,621,560 | -0.18(-1.40%) |
Sep 15, 2006 | 12.75 | 12.82 | 12.68 | 12.82 | 2,476,765 | +0.20(+1.58%) |
Sep 14, 2006 | 12.68 | 12.71 | 12.58 | 12.62 | 1,593,099 | -0.05(-0.37%) |
Sep 13, 2006 | 12.66 | 12.74 | 12.64 | 12.66 | 1,514,490 | -0.09(-0.68%) |
Sep 12, 2006 | 12.59 | 12.77 | 12.55 | 12.75 | 1,979,665 | +0.21(+1.64%) |
Sep 11, 2006 | 12.56 | 12.59 | 12.49 | 12.54 | 2,008,127 | -0.01(-0.11%) |
Sep 08, 2006 | 12.51 | 12.58 | 12.38 | 12.56 | 1,472,024 | +0.08(+0.64%) |
Sep 07, 2006 | 12.42 | 12.50 | 12.38 | 12.48 | 1,682,248 | +0.02(+0.16%) |
Sep 06, 2006 | 12.59 | 12.65 | 12.39 | 12.46 | 1,943,975 | -0.15(-1.21%) |
Sep 05, 2006 | 12.62 | 12.66 | 12.56 | 12.61 | 2,551,910 | -0.02(-0.16%) |
Sep 01, 2006 | 12.61 | 12.63 | 12.54 | 12.63 | 1,806,937 | +0.05(+0.37%) |
Aug 31, 2006 | 12.54 | 12.58 | 12.45 | 12.58 | 2,905,647 | +0.05(+0.42%) |
Aug 30, 2006 | 12.58 | 12.58 | 12.47 | 12.53 | 1,663,726 | +0.00(+0.00%) |
Aug 29, 2006 | 12.50 | 12.55 | 12.38 | 12.53 | 2,214,436 | +0.08(+0.64%) |
Aug 28, 2006 | 12.32 | 12.52 | 12.30 | 12.45 | 2,090,199 | +0.13(+1.02%) |
Aug 25, 2006 | 12.29 | 12.32 | 12.21 | 12.32 | 2,084,024 | +0.03(+0.27%) |
Aug 24, 2006 | 12.26 | 12.29 | 12.23 | 12.29 | 2,369,996 | +0.09(+0.76%) |
Aug 23, 2006 | 12.14 | 12.21 | 12.08 | 12.20 | 1,989,453 | +0.06(+0.49%) |
Aug 22, 2006 | 12.08 | 12.17 | 12.04 | 12.14 | 2,499,052 | +0.07(+0.55%) |
Aug 21, 2006 | 12.07 | 12.10 | 12.01 | 12.07 | 1,684,055 | +0.00(+0.00%) |
Aug 18, 2006 | 12.11 | 12.12 | 11.97 | 12.07 | 2,872,066 | -0.03(-0.27%) |
Aug 17, 2006 | 11.91 | 12.11 | 11.89 | 12.11 | 2,071,676 | +0.20(+1.67%) |
Aug 16, 2006 | 11.70 | 11.91 | 11.70 | 11.91 | 2,096,825 | +0.25(+2.11%) |
Aug 15, 2006 | 11.51 | 11.75 | 11.48 | 11.66 | 3,543,550 | +0.42(+3.72%) |
Aug 14, 2006 | 11.41 | 11.51 | 11.20 | 11.24 | 2,619,374 | -0.07(-0.65%) |
Aug 11, 2006 | 11.34 | 11.41 | 11.22 | 11.32 | 2,895,106 | -0.08(-0.70%) |
Aug 10, 2006 | 11.22 | 11.44 | 11.14 | 11.40 | 2,631,422 | +0.17(+1.54%) |
Aug 09, 2006 | 11.02 | 11.49 | 11.02 | 11.22 | 10,755,941 | +0.38(+3.49%) |
Aug 08, 2006 | 10.88 | 10.93 | 10.78 | 10.84 | 2,412,613 | +0.03(+0.25%) |
Aug 07, 2006 | 10.94 | 10.94 | 10.78 | 10.82 | 2,572,842 | -0.11(-0.97%) |
Aug 04, 2006 | 11.16 | 11.22 | 10.88 | 10.92 | 3,128,522 | -0.15(-1.32%) |
Aug 03, 2006 | 11.26 | 11.26 | 10.92 | 11.07 | 6,950,514 | +0.05(+0.42%) |
Aug 02, 2006 | 11.05 | 11.18 | 10.91 | 11.02 | 2,430,534 | +0.01(+0.12%) |
Aug 01, 2006 | 10.80 | 11.02 | 10.76 | 11.01 | 3,218,123 | +0.23(+2.16%) |
Jul 31, 2006 | 10.78 | 10.90 | 10.72 | 10.78 | 3,512,076 | -0.03(-0.31%) |
Jul 28, 2006 | 10.88 | 10.96 | 10.80 | 10.81 | 2,195,612 | -0.05(-0.43%) |
Jul 27, 2006 | 11.08 | 11.09 | 10.84 | 10.86 | 3,252,608 | -0.27(-2.39%) |
Jul 26, 2006 | 11.04 | 11.16 | 11.00 | 11.12 | 2,969,950 | +0.09(+0.84%) |
Jul 25, 2006 | 11.12 | 11.16 | 10.98 | 11.03 | 2,874,324 | -0.05(-0.42%) |
Jul 24, 2006 | 11.14 | 11.23 | 11.06 | 11.08 | 1,662,822 | -0.07(-0.60%) |
Jul 21, 2006 | 11.20 | 11.29 | 11.14 | 11.14 | 2,834,117 | -0.06(-0.53%) |
Jul 20, 2006 | 11.22 | 11.36 | 11.20 | 11.20 | 1,376,399 | -0.01(-0.12%) |
Jul 19, 2006 | 10.93 | 11.27 | 10.93 | 11.22 | 2,337,017 | +0.33(+2.99%) |
Jul 18, 2006 | 10.90 | 11.06 | 10.82 | 10.89 | 2,150,284 | -0.01(-0.06%) |
Jul 17, 2006 | 10.95 | 11.06 | 10.88 | 10.90 | 1,626,229 | -0.03(-0.30%) |
Jul 14, 2006 | 10.97 | 10.98 | 10.83 | 10.93 | 1,988,098 | -0.02(-0.18%) |
Jul 13, 2006 | 11.06 | 11.18 | 10.93 | 10.95 | 2,663,497 | -0.11(-0.96%) |
Jul 12, 2006 | 11.29 | 11.32 | 11.02 | 11.06 | 3,563,126 | -0.23(-2.06%) |
Jul 11, 2006 | 11.36 | 11.41 | 11.13 | 11.29 | 2,685,183 | -0.05(-0.47%) |
Jul 10, 2006 | 11.42 | 11.47 | 11.33 | 11.34 | 1,730,136 | -0.08(-0.70%) |
Jul 07, 2006 | 11.55 | 11.55 | 11.35 | 11.42 | 2,274,070 | -0.11(-0.92%) |
Jul 06, 2006 | 11.36 | 11.60 | 11.06 | 11.53 | 4,969,945 | -0.21(-1.81%) |
Jul 05, 2006 | 11.99 | 12.04 | 11.74 | 11.74 | 2,215,340 | -0.31(-2.54%) |