Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 12.76 | 12.94 | 12.68 | 12.84 | 1,310,400 | +0.08(+0.60%) |
Sep 28, 2006 | 12.92 | 13.08 | 12.66 | 12.77 | 1,951,200 | -0.10(-0.78%) |
Sep 27, 2006 | 12.51 | 12.87 | 12.50 | 12.87 | 1,072,800 | +0.25(+1.98%) |
Sep 26, 2006 | 12.46 | 12.63 | 12.35 | 12.62 | 835,200 | +0.20(+1.61%) |
Sep 25, 2006 | 12.45 | 12.50 | 12.34 | 12.42 | 968,400 | -0.04(-0.31%) |
Sep 22, 2006 | 12.56 | 12.56 | 12.30 | 12.46 | 1,540,800 | -0.11(-0.86%) |
Sep 21, 2006 | 12.70 | 12.83 | 12.52 | 12.56 | 1,108,800 | -0.16(-1.23%) |
Sep 20, 2006 | 12.97 | 12.99 | 12.72 | 12.72 | 864,000 | -0.11(-0.83%) |
Sep 19, 2006 | 12.93 | 13.04 | 12.54 | 12.83 | 1,112,400 | -0.16(-1.21%) |
Sep 18, 2006 | 12.83 | 13.07 | 12.80 | 12.98 | 1,861,200 | +0.23(+1.83%) |
Sep 15, 2006 | 12.83 | 12.84 | 12.71 | 12.75 | 2,307,600 | -0.02(-0.17%) |
Sep 14, 2006 | 12.67 | 12.84 | 12.60 | 12.77 | 1,656,000 | +0.00(+0.01%) |
Sep 13, 2006 | 12.72 | 12.77 | 12.67 | 12.77 | 2,422,800 | +0.10(+0.82%) |
Sep 12, 2006 | 12.69 | 12.72 | 12.60 | 12.67 | 1,663,200 | +0.03(+0.21%) |
Sep 11, 2006 | 12.69 | 12.74 | 12.62 | 12.64 | 1,180,800 | -0.17(-1.30%) |
Sep 08, 2006 | 12.94 | 12.94 | 12.74 | 12.81 | 1,429,200 | -0.04(-0.35%) |
Sep 07, 2006 | 12.82 | 12.90 | 12.65 | 12.85 | 2,235,600 | +0.01(+0.10%) |
Sep 06, 2006 | 13.09 | 13.18 | 12.79 | 12.84 | 1,627,200 | -0.38(-2.90%) |
Sep 05, 2006 | 13.12 | 13.27 | 12.93 | 13.22 | 831,600 | +0.10(+0.75%) |
Sep 01, 2006 | 13.16 | 13.23 | 13.02 | 13.12 | 619,200 | +0.03(+0.25%) |
Aug 31, 2006 | 13.25 | 13.38 | 13.09 | 13.09 | 658,800 | -0.07(-0.54%) |
Aug 30, 2006 | 13.25 | 13.36 | 13.15 | 13.16 | 889,200 | -0.08(-0.59%) |
Aug 29, 2006 | 13.06 | 13.24 | 12.88 | 13.24 | 1,436,400 | +0.27(+2.07%) |
Aug 28, 2006 | 12.90 | 13.04 | 12.71 | 12.97 | 439,200 | +0.13(+1.00%) |
Aug 25, 2006 | 12.97 | 13.18 | 12.73 | 12.84 | 698,400 | -0.11(-0.85%) |
Aug 24, 2006 | 12.96 | 13.01 | 12.84 | 12.95 | 1,450,800 | +0.01(+0.04%) |
Aug 23, 2006 | 13.18 | 13.34 | 12.86 | 12.95 | 1,130,400 | -0.26(-1.96%) |
Aug 22, 2006 | 13.09 | 13.35 | 13.00 | 13.21 | 1,443,600 | +0.08(+0.58%) |
Aug 21, 2006 | 13.30 | 13.35 | 13.13 | 13.13 | 1,267,200 | -0.27(-2.04%) |
Aug 18, 2006 | 13.62 | 13.62 | 13.25 | 13.40 | 2,343,600 | -0.16(-1.19%) |
Aug 17, 2006 | 13.59 | 13.75 | 13.40 | 13.56 | 1,321,200 | -0.12(-0.85%) |
Aug 16, 2006 | 13.75 | 13.82 | 13.51 | 13.68 | 2,390,400 | -0.10(-0.71%) |
Aug 15, 2006 | 13.22 | 13.82 | 13.14 | 13.78 | 4,356,000 | +0.73(+5.61%) |
Aug 14, 2006 | 12.76 | 13.15 | 12.76 | 13.05 | 2,696,400 | +0.37(+2.89%) |
Aug 11, 2006 | 12.45 | 12.81 | 12.45 | 12.68 | 2,962,800 | +0.19(+1.52%) |
Aug 10, 2006 | 12.20 | 12.56 | 12.12 | 12.49 | 4,129,200 | +0.23(+1.85%) |
Aug 09, 2006 | 12.46 | 12.48 | 12.22 | 12.27 | 3,142,800 | -0.04(-0.31%) |
Aug 08, 2006 | 12.57 | 12.57 | 12.20 | 12.30 | 1,648,800 | -0.23(-1.86%) |
Aug 07, 2006 | 12.80 | 12.84 | 12.38 | 12.54 | 2,030,400 | -0.41(-3.15%) |
Aug 04, 2006 | 13.03 | 13.33 | 12.43 | 12.95 | 2,268,000 | +0.11(+0.82%) |
Aug 03, 2006 | 12.35 | 13.08 | 12.20 | 12.84 | 2,030,400 | +0.40(+3.26%) |
Aug 02, 2006 | 12.89 | 12.91 | 12.34 | 12.44 | 3,805,200 | -0.33(-2.61%) |
Aug 01, 2006 | 12.89 | 13.07 | 12.68 | 12.77 | 1,252,800 | -0.27(-2.06%) |
Jul 31, 2006 | 13.15 | 13.15 | 12.86 | 13.04 | 658,800 | -0.01(-0.04%) |
Jul 28, 2006 | 12.67 | 13.17 | 12.67 | 13.04 | 1,627,200 | +0.42(+3.33%) |
Jul 27, 2006 | 12.70 | 13.02 | 12.60 | 12.62 | 1,623,600 | +0.04(+0.31%) |
Jul 26, 2006 | 12.97 | 12.97 | 12.50 | 12.58 | 2,527,200 | -0.39(-3.02%) |
Jul 25, 2006 | 12.91 | 13.19 | 12.77 | 12.97 | 1,015,200 | +0.10(+0.79%) |
Jul 24, 2006 | 12.54 | 12.87 | 12.27 | 12.87 | 2,458,800 | +0.43(+3.46%) |
Jul 21, 2006 | 12.77 | 12.79 | 12.30 | 12.44 | 3,268,800 | -0.38(-2.94%) |
Jul 20, 2006 | 13.27 | 13.32 | 12.78 | 12.82 | 2,088,000 | -0.36(-2.76%) |
Jul 19, 2006 | 12.84 | 13.21 | 12.84 | 13.18 | 1,634,400 | +0.31(+2.43%) |
Jul 18, 2006 | 13.02 | 13.16 | 12.60 | 12.87 | 4,323,600 | -0.09(-0.68%) |
Jul 17, 2006 | 12.88 | 13.15 | 12.88 | 12.96 | 2,034,000 | +0.05(+0.41%) |
Jul 14, 2006 | 13.50 | 13.50 | 12.67 | 12.90 | 5,050,800 | -0.54(-3.99%) |
Jul 13, 2006 | 13.56 | 13.79 | 13.42 | 13.44 | 3,006,000 | -0.19(-1.39%) |
Jul 12, 2006 | 14.04 | 14.04 | 13.56 | 13.63 | 1,206,000 | -0.41(-2.94%) |
Jul 11, 2006 | 14.07 | 14.07 | 13.87 | 14.04 | 2,365,200 | -0.12(-0.87%) |
Jul 10, 2006 | 14.43 | 14.43 | 14.17 | 14.17 | 684,000 | -0.07(-0.53%) |
Jul 07, 2006 | 14.37 | 14.45 | 14.12 | 14.24 | 1,108,800 | -0.09(-0.64%) |
Jul 06, 2006 | 14.59 | 14.81 | 14.24 | 14.34 | 1,634,400 | -0.26(-1.78%) |
Jul 05, 2006 | 14.62 | 14.72 | 14.28 | 14.60 | 1,562,400 | -0.12(-0.83%) |