Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 11.98 | 12.06 | 11.90 | 12.01 | 10,369 | -0.07(-0.57%) |
Sep 28, 2006 | 12.05 | 12.20 | 12.00 | 12.08 | 16,098 | +0.13(+1.07%) |
Sep 27, 2006 | 11.98 | 12.05 | 11.76 | 11.95 | 12,947 | +0.04(+0.33%) |
Sep 26, 2006 | 12.36 | 12.57 | 11.84 | 11.91 | 30,273 | -0.68(-5.41%) |
Sep 25, 2006 | 12.49 | 12.71 | 12.46 | 12.59 | 7,498 | +0.11(+0.87%) |
Sep 22, 2006 | 12.25 | 12.81 | 12.25 | 12.48 | 10,896 | +0.14(+1.12%) |
Sep 21, 2006 | 12.06 | 12.66 | 11.95 | 12.35 | 27,443 | +0.56(+4.78%) |
Sep 20, 2006 | 11.95 | 11.95 | 11.64 | 11.78 | 9,123 | -0.05(-0.42%) |
Sep 19, 2006 | 12.11 | 12.16 | 11.23 | 11.83 | 50,514 | -0.38(-3.07%) |
Sep 18, 2006 | 12.24 | 12.25 | 12.03 | 12.21 | 7,605 | -0.04(-0.32%) |
Sep 15, 2006 | 12.25 | 12.28 | 12.21 | 12.25 | 3,249 | -0.02(-0.16%) |
Sep 14, 2006 | 12.37 | 12.40 | 12.25 | 12.27 | 10,088 | -0.23(-1.82%) |
Sep 13, 2006 | 12.40 | 12.55 | 12.40 | 12.49 | 3,543 | +0.08(+0.64%) |
Sep 12, 2006 | 12.64 | 12.64 | 12.20 | 12.42 | 23,887 | -0.38(-2.93%) |
Sep 11, 2006 | 12.83 | 12.91 | 12.74 | 12.79 | 11,811 | -0.15(-1.15%) |
Sep 08, 2006 | 12.94 | 13.03 | 12.75 | 12.94 | 39,275 | -0.36(-2.67%) |
Sep 07, 2006 | 13.55 | 13.55 | 13.28 | 13.29 | 16,401 | -0.20(-1.46%) |
Sep 06, 2006 | 13.48 | 13.61 | 13.48 | 13.49 | 4,110 | -0.12(-0.87%) |
Sep 05, 2006 | 13.59 | 13.69 | 13.59 | 13.61 | 5,296 | +0.02(+0.14%) |
Sep 01, 2006 | 13.58 | 13.61 | 13.40 | 13.59 | 1,887 | +0.01(+0.07%) |
Aug 31, 2006 | 13.28 | 13.58 | 13.28 | 13.58 | 3,766 | +0.21(+1.55%) |
Aug 30, 2006 | 13.38 | 13.38 | 13.36 | 13.37 | 658 | +0.14(+1.04%) |
Aug 29, 2006 | 13.14 | 13.25 | 13.11 | 13.24 | 1,822 | +0.07(+0.52%) |
Aug 28, 2006 | 13.21 | 13.21 | 13.05 | 13.17 | 2,617 | +0.07(+0.53%) |
Aug 25, 2006 | 13.06 | 13.39 | 13.04 | 13.10 | 3,000 | +0.07(+0.53%) |
Aug 24, 2006 | 13.24 | 13.26 | 13.02 | 13.03 | 13,209 | -0.21(-1.57%) |
Aug 23, 2006 | 13.08 | 13.24 | 12.94 | 13.24 | 2,625 | -0.03(-0.22%) |
Aug 22, 2006 | 13.16 | 13.43 | 13.15 | 13.26 | 9,480 | +0.06(+0.45%) |
Aug 21, 2006 | 13.24 | 13.24 | 12.97 | 13.21 | 6,776 | -0.03(-0.22%) |
Aug 18, 2006 | 13.19 | 13.28 | 13.07 | 13.24 | 3,406 | +0.03(+0.22%) |
Aug 17, 2006 | 13.33 | 13.42 | 13.08 | 13.21 | 4,019 | -0.25(-1.84%) |
Aug 16, 2006 | 13.28 | 13.45 | 13.14 | 13.45 | 7,753 | +0.17(+1.26%) |
Aug 15, 2006 | 13.29 | 13.43 | 13.27 | 13.28 | 3,492 | -0.06(-0.44%) |
Aug 14, 2006 | 13.38 | 13.52 | 13.32 | 13.34 | 9,563 | +0.01(+0.07%) |
Aug 11, 2006 | 13.36 | 13.43 | 13.24 | 13.33 | 5,687 | -0.10(-0.74%) |
Aug 10, 2006 | 13.24 | 13.47 | 13.24 | 13.43 | 7,122 | -0.10(-0.73%) |
Aug 09, 2006 | 13.36 | 13.67 | 13.36 | 13.53 | 3,086 | +0.02(+0.15%) |
Aug 08, 2006 | 13.34 | 13.60 | 12.93 | 13.51 | 6,379 | +0.00(+0.00%) |
Aug 07, 2006 | 13.29 | 13.53 | 13.29 | 13.51 | 2,429 | +0.36(+2.70%) |
Aug 04, 2006 | 12.98 | 13.21 | 12.98 | 13.16 | 3,079 | +0.13(+0.99%) |
Aug 03, 2006 | 13.00 | 13.03 | 12.76 | 13.03 | 2,203 | +0.28(+2.17%) |
Aug 02, 2006 | 12.70 | 12.79 | 12.59 | 12.75 | 7,145 | +0.19(+1.49%) |
Aug 01, 2006 | 12.54 | 12.61 | 12.22 | 12.56 | 10,736 | -0.04(-0.31%) |
Jul 31, 2006 | 13.02 | 13.02 | 12.30 | 12.60 | 20,908 | -0.23(-1.78%) |
Jul 28, 2006 | 12.80 | 12.87 | 12.69 | 12.83 | 14,815 | +0.07(+0.56%) |
Jul 27, 2006 | 12.81 | 13.02 | 12.70 | 12.76 | 9,925 | -0.26(-1.99%) |
Jul 26, 2006 | 12.75 | 13.13 | 12.75 | 13.02 | 19,557 | +0.23(+1.83%) |
Jul 25, 2006 | 12.48 | 12.80 | 12.48 | 12.79 | 22,566 | +0.22(+1.71%) |
Jul 24, 2006 | 12.66 | 13.03 | 12.57 | 12.57 | 8,124 | -0.10(-0.78%) |
Jul 21, 2006 | 12.74 | 12.88 | 12.67 | 12.67 | 5,128 | -0.19(-1.47%) |
Jul 20, 2006 | 12.82 | 13.24 | 12.69 | 12.86 | 4,718 | -0.08(-0.62%) |
Jul 19, 2006 | 12.83 | 13.10 | 12.77 | 12.94 | 4,049 | +0.22(+1.77%) |
Jul 18, 2006 | 12.91 | 12.98 | 12.71 | 12.71 | 4,217 | -0.05(-0.42%) |
Jul 17, 2006 | 12.57 | 12.89 | 12.57 | 12.77 | 7,827 | +0.20(+1.57%) |
Jul 14, 2006 | 12.43 | 12.80 | 12.37 | 12.57 | 14,595 | +0.19(+1.52%) |
Jul 13, 2006 | 12.81 | 12.93 | 12.35 | 12.38 | 3,563 | -0.63(-4.83%) |
Jul 12, 2006 | 12.83 | 13.06 | 12.81 | 13.01 | 61,523 | +0.04(+0.28%) |
Jul 11, 2006 | 13.10 | 13.18 | 12.77 | 12.97 | 10,408 | -0.13(-0.96%) |
Jul 10, 2006 | 13.11 | 13.20 | 12.97 | 13.10 | 19,682 | -0.01(-0.07%) |
Jul 07, 2006 | 13.33 | 13.40 | 13.11 | 13.11 | 11,758 | -0.22(-1.68%) |
Jul 06, 2006 | 13.42 | 13.42 | 13.29 | 13.33 | 1,734 | -0.13(-1.00%) |
Jul 05, 2006 | 13.65 | 13.65 | 13.46 | 13.47 | 27,336 | -0.17(-1.25%) |