Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 12.50 | 12.56 | 12.30 | 12.53 | 3,357,972 | -0.01(-0.09%) |
Sep 28, 2006 | 12.46 | 12.55 | 12.30 | 12.54 | 1,909,717 | +0.08(+0.65%) |
Sep 27, 2006 | 12.54 | 12.60 | 12.39 | 12.46 | 2,024,606 | -0.13(-1.01%) |
Sep 26, 2006 | 12.47 | 12.63 | 12.43 | 12.58 | 2,319,289 | +0.18(+1.44%) |
Sep 25, 2006 | 12.39 | 12.47 | 12.24 | 12.41 | 3,069,709 | +0.09(+0.75%) |
Sep 22, 2006 | 12.33 | 12.39 | 12.22 | 12.31 | 1,876,917 | +0.03(+0.28%) |
Sep 21, 2006 | 12.52 | 12.52 | 12.28 | 12.28 | 1,749,533 | -0.23(-1.84%) |
Sep 20, 2006 | 12.53 | 12.60 | 12.43 | 12.51 | 1,489,732 | +0.05(+0.42%) |
Sep 19, 2006 | 12.65 | 12.67 | 12.28 | 12.46 | 2,789,951 | -0.12(-0.96%) |
Sep 18, 2006 | 12.54 | 12.61 | 12.42 | 12.58 | 2,082,397 | +0.05(+0.37%) |
Sep 15, 2006 | 12.47 | 12.57 | 12.40 | 12.53 | 2,817,545 | +0.17(+1.35%) |
Sep 14, 2006 | 12.39 | 12.45 | 12.27 | 12.37 | 2,566,248 | -0.04(-0.32%) |
Sep 13, 2006 | 12.32 | 12.42 | 12.26 | 12.41 | 2,363,544 | +0.07(+0.56%) |
Sep 12, 2006 | 12.26 | 12.37 | 12.18 | 12.34 | 3,581,501 | +0.01(+0.09%) |
Sep 11, 2006 | 12.11 | 12.40 | 12.11 | 12.33 | 2,102,529 | +0.14(+1.13%) |
Sep 08, 2006 | 12.09 | 12.22 | 12.04 | 12.19 | 6,842,634 | +0.10(+0.86%) |
Sep 07, 2006 | 12.26 | 12.28 | 12.05 | 12.08 | 2,606,684 | -0.20(-1.64%) |
Sep 06, 2006 | 12.24 | 12.29 | 12.17 | 12.28 | 3,414,895 | +0.03(+0.23%) |
Sep 05, 2006 | 12.36 | 12.50 | 12.18 | 12.26 | 5,563,762 | -0.03(-0.28%) |
Sep 01, 2006 | 12.04 | 12.31 | 11.99 | 12.29 | 5,932,724 | +0.19(+1.57%) |
Aug 31, 2006 | 12.09 | 12.17 | 12.01 | 12.10 | 3,494,901 | +0.06(+0.48%) |
Aug 30, 2006 | 11.73 | 12.09 | 11.70 | 12.04 | 2,565,554 | +0.17(+1.41%) |
Aug 29, 2006 | 11.92 | 11.96 | 11.81 | 11.88 | 3,460,885 | -0.01(-0.10%) |
Aug 28, 2006 | 11.96 | 11.99 | 11.83 | 11.89 | 5,533,044 | -0.10(-0.86%) |
Aug 25, 2006 | 11.73 | 12.26 | 11.64 | 11.99 | 13,350,668 | -1.14(-8.69%) |
Aug 24, 2006 | 13.12 | 13.19 | 13.08 | 13.13 | 2,018,358 | -0.01(-0.04%) |
Aug 23, 2006 | 12.98 | 13.18 | 12.96 | 13.14 | 1,942,518 | +0.13(+0.97%) |
Aug 22, 2006 | 13.11 | 13.12 | 13.01 | 13.01 | 1,131,530 | -0.12(-0.88%) |
Aug 21, 2006 | 13.03 | 13.19 | 12.99 | 13.13 | 1,262,558 | +0.06(+0.49%) |
Aug 18, 2006 | 13.08 | 13.21 | 12.94 | 13.06 | 2,443,897 | -0.02(-0.13%) |
Aug 17, 2006 | 12.90 | 13.10 | 12.90 | 13.08 | 4,387,456 | +0.14(+1.11%) |
Aug 16, 2006 | 12.96 | 12.98 | 12.88 | 12.94 | 3,694,828 | +0.00(+0.00%) |
Aug 15, 2006 | 12.83 | 13.00 | 12.83 | 12.94 | 2,389,056 | +0.16(+1.26%) |
Aug 14, 2006 | 12.90 | 12.94 | 12.75 | 12.77 | 1,323,126 | -0.07(-0.58%) |
Aug 11, 2006 | 12.87 | 12.95 | 12.76 | 12.85 | 981,758 | -0.07(-0.53%) |
Aug 10, 2006 | 12.65 | 12.96 | 12.56 | 12.92 | 2,687,731 | +0.16(+1.22%) |
Aug 09, 2006 | 13.01 | 13.09 | 12.76 | 12.76 | 2,256,465 | -0.22(-1.69%) |
Aug 08, 2006 | 13.06 | 13.20 | 12.95 | 12.98 | 1,318,441 | -0.05(-0.40%) |
Aug 07, 2006 | 13.07 | 13.14 | 12.98 | 13.03 | 1,618,851 | -0.07(-0.53%) |
Aug 04, 2006 | 13.20 | 13.21 | 13.01 | 13.10 | 2,990,398 | -0.06(-0.48%) |
Aug 03, 2006 | 13.11 | 13.21 | 13.05 | 13.17 | 1,684,626 | +0.00(+0.00%) |
Aug 02, 2006 | 13.11 | 13.18 | 13.10 | 13.17 | 2,723,308 | +0.04(+0.31%) |
Aug 01, 2006 | 13.10 | 13.22 | 13.04 | 13.13 | 3,226,423 | +0.02(+0.13%) |
Jul 31, 2006 | 13.20 | 13.24 | 13.03 | 13.11 | 2,568,677 | -0.09(-0.65%) |
Jul 28, 2006 | 13.18 | 13.28 | 13.13 | 13.20 | 2,090,554 | +0.08(+0.61%) |
Jul 27, 2006 | 13.29 | 13.48 | 13.09 | 13.11 | 1,833,183 | -0.11(-0.83%) |
Jul 26, 2006 | 13.25 | 13.39 | 13.14 | 13.22 | 1,223,163 | -0.07(-0.52%) |
Jul 25, 2006 | 13.24 | 13.41 | 13.18 | 13.29 | 1,907,635 | +0.04(+0.30%) |
Jul 24, 2006 | 13.05 | 13.28 | 13.03 | 13.25 | 2,798,975 | +0.20(+1.54%) |
Jul 21, 2006 | 13.37 | 13.39 | 13.02 | 13.05 | 4,820,284 | -0.32(-2.41%) |
Jul 20, 2006 | 13.56 | 13.56 | 13.25 | 13.37 | 3,253,149 | -0.25(-1.82%) |
Jul 19, 2006 | 13.49 | 13.71 | 13.42 | 13.62 | 2,524,076 | +0.20(+1.46%) |
Jul 18, 2006 | 13.50 | 13.60 | 13.37 | 13.43 | 1,999,094 | -0.10(-0.72%) |
Jul 17, 2006 | 13.46 | 13.58 | 13.37 | 13.52 | 1,872,925 | +0.00(+0.00%) |
Jul 14, 2006 | 13.46 | 13.56 | 13.43 | 13.52 | 2,391,312 | +0.06(+0.47%) |
Jul 13, 2006 | 13.58 | 13.60 | 13.43 | 13.46 | 1,586,745 | -0.11(-0.81%) |
Jul 12, 2006 | 13.65 | 13.71 | 13.55 | 13.57 | 1,589,348 | -0.06(-0.46%) |
Jul 11, 2006 | 13.56 | 13.65 | 13.55 | 13.63 | 2,605,296 | +0.07(+0.51%) |
Jul 10, 2006 | 13.60 | 13.74 | 13.56 | 13.56 | 1,895,833 | +0.01(+0.08%) |
Jul 07, 2006 | 13.63 | 13.74 | 13.54 | 13.55 | 2,311,653 | -0.14(-1.05%) |
Jul 06, 2006 | 13.72 | 13.82 | 13.67 | 13.70 | 3,094,700 | -0.03(-0.25%) |
Jul 05, 2006 | 13.71 | 13.75 | 13.62 | 13.73 | 3,608,574 | -0.06(-0.46%) |