Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 11.92 | 11.93 | 11.80 | 11.90 | 792,500 | -0.06(-0.47%) |
Sep 28, 2006 | 11.99 | 12.06 | 11.93 | 11.96 | 683,000 | -0.01(-0.08%) |
Sep 27, 2006 | 11.87 | 11.97 | 11.75 | 11.97 | 571,500 | +0.22(+1.87%) |
Sep 26, 2006 | 11.70 | 11.79 | 11.67 | 11.75 | 690,000 | +0.06(+0.51%) |
Sep 25, 2006 | 11.66 | 11.75 | 11.56 | 11.69 | 494,500 | -0.02(-0.19%) |
Sep 22, 2006 | 11.74 | 11.76 | 11.61 | 11.71 | 546,000 | +0.11(+0.93%) |
Sep 21, 2006 | 11.47 | 11.62 | 11.45 | 11.60 | 920,500 | +0.14(+1.26%) |
Sep 20, 2006 | 11.56 | 11.65 | 11.45 | 11.46 | 1,060,000 | +0.08(+0.68%) |
Sep 19, 2006 | 11.62 | 11.62 | 11.37 | 11.38 | 1,226,500 | -0.28(-2.39%) |
Sep 18, 2006 | 11.53 | 11.68 | 11.48 | 11.66 | 919,500 | +0.17(+1.48%) |
Sep 15, 2006 | 11.44 | 11.57 | 11.34 | 11.49 | 1,248,500 | +0.05(+0.42%) |
Sep 14, 2006 | 11.72 | 11.75 | 11.43 | 11.44 | 1,197,000 | -0.29(-2.45%) |
Sep 13, 2006 | 11.72 | 11.79 | 11.61 | 11.73 | 1,352,000 | +0.03(+0.29%) |
Sep 12, 2006 | 11.75 | 11.82 | 11.65 | 11.70 | 911,000 | -0.02(-0.17%) |
Sep 11, 2006 | 11.74 | 11.86 | 11.58 | 11.72 | 2,528,000 | -0.42(-3.45%) |
Sep 08, 2006 | 12.12 | 12.17 | 12.06 | 12.14 | 1,510,500 | -0.13(-1.05%) |
Sep 07, 2006 | 12.39 | 12.39 | 12.25 | 12.27 | 627,000 | -0.32(-2.51%) |
Sep 06, 2006 | 12.66 | 12.71 | 12.58 | 12.58 | 932,000 | -0.13(-1.04%) |
Sep 05, 2006 | 12.65 | 12.74 | 12.63 | 12.71 | 1,235,000 | +0.26(+2.07%) |
Sep 01, 2006 | 12.40 | 12.46 | 12.32 | 12.46 | 508,500 | -0.01(-0.06%) |
Aug 31, 2006 | 12.43 | 12.47 | 12.37 | 12.46 | 581,000 | +0.15(+1.23%) |
Aug 30, 2006 | 12.31 | 12.32 | 12.24 | 12.31 | 456,500 | +0.10(+0.84%) |
Aug 29, 2006 | 12.20 | 12.23 | 12.08 | 12.21 | 1,100,500 | +0.02(+0.16%) |
Aug 28, 2006 | 12.37 | 12.38 | 12.18 | 12.19 | 1,345,500 | -0.16(-1.30%) |
Aug 25, 2006 | 12.41 | 12.41 | 12.32 | 12.35 | 429,500 | -0.00(-0.02%) |
Aug 24, 2006 | 12.42 | 12.42 | 12.30 | 12.35 | 496,500 | -0.02(-0.18%) |
Aug 23, 2006 | 12.52 | 12.53 | 12.37 | 12.37 | 701,000 | -0.05(-0.43%) |
Aug 22, 2006 | 12.44 | 12.45 | 12.34 | 12.43 | 456,000 | -0.07(-0.53%) |
Aug 21, 2006 | 12.44 | 12.50 | 12.36 | 12.49 | 718,500 | +0.27(+2.24%) |
Aug 18, 2006 | 12.31 | 12.31 | 12.08 | 12.22 | 536,000 | -0.01(-0.08%) |
Aug 17, 2006 | 12.49 | 12.49 | 12.21 | 12.23 | 716,000 | -0.25(-2.00%) |
Aug 16, 2006 | 12.54 | 12.59 | 12.46 | 12.48 | 525,000 | +0.08(+0.65%) |
Aug 15, 2006 | 12.40 | 12.47 | 12.36 | 12.40 | 920,000 | -0.06(-0.45%) |
Aug 14, 2006 | 12.49 | 12.59 | 12.42 | 12.46 | 501,500 | -0.10(-0.83%) |
Aug 11, 2006 | 12.75 | 12.84 | 12.46 | 12.56 | 755,000 | -0.10(-0.82%) |
Aug 10, 2006 | 12.80 | 12.88 | 12.61 | 12.66 | 749,000 | -0.28(-2.15%) |
Aug 09, 2006 | 12.94 | 13.04 | 12.89 | 12.94 | 563,500 | +0.12(+0.94%) |
Aug 08, 2006 | 12.81 | 12.92 | 12.80 | 12.82 | 577,500 | -0.10(-0.80%) |
Aug 07, 2006 | 12.91 | 12.97 | 12.87 | 12.93 | 313,500 | +0.05(+0.42%) |
Aug 04, 2006 | 13.00 | 13.01 | 12.80 | 12.87 | 399,500 | +0.04(+0.33%) |
Aug 03, 2006 | 12.82 | 12.88 | 12.73 | 12.83 | 623,000 | -0.12(-0.90%) |
Aug 02, 2006 | 13.05 | 13.05 | 12.89 | 12.95 | 725,500 | +0.06(+0.45%) |
Aug 01, 2006 | 12.66 | 12.91 | 12.65 | 12.89 | 439,500 | +0.24(+1.87%) |
Jul 31, 2006 | 12.64 | 12.68 | 12.51 | 12.65 | 406,500 | +0.02(+0.17%) |
Jul 28, 2006 | 12.58 | 12.69 | 12.56 | 12.63 | 380,500 | +0.04(+0.30%) |
Jul 27, 2006 | 12.70 | 12.73 | 12.52 | 12.59 | 732,500 | +0.19(+1.55%) |
Jul 26, 2006 | 12.30 | 12.47 | 12.20 | 12.40 | 699,500 | +0.06(+0.50%) |
Jul 25, 2006 | 12.27 | 12.34 | 12.13 | 12.34 | 746,000 | +0.12(+1.00%) |
Jul 24, 2006 | 12.12 | 12.26 | 11.98 | 12.22 | 1,438,500 | -0.15(-1.24%) |
Jul 21, 2006 | 12.64 | 12.65 | 12.24 | 12.37 | 991,500 | -0.15(-1.17%) |
Jul 20, 2006 | 12.70 | 12.80 | 12.51 | 12.52 | 1,179,000 | -0.32(-2.51%) |
Jul 19, 2006 | 12.50 | 12.86 | 12.50 | 12.84 | 1,334,000 | +0.27(+2.12%) |
Jul 18, 2006 | 12.94 | 12.94 | 12.48 | 12.57 | 1,155,000 | -0.23(-1.83%) |
Jul 17, 2006 | 13.01 | 13.07 | 12.75 | 12.81 | 1,254,000 | -0.41(-3.10%) |
Jul 14, 2006 | 13.21 | 13.30 | 13.16 | 13.22 | 1,464,500 | +0.10(+0.73%) |
Jul 13, 2006 | 13.04 | 13.14 | 12.84 | 13.12 | 1,980,500 | +0.13(+1.00%) |
Jul 12, 2006 | 12.95 | 13.05 | 12.80 | 12.99 | 850,500 | +0.19(+1.50%) |
Jul 11, 2006 | 12.56 | 12.81 | 12.54 | 12.80 | 527,000 | +0.37(+2.96%) |
Jul 10, 2006 | 12.41 | 12.51 | 12.41 | 12.43 | 406,000 | -0.11(-0.88%) |
Jul 07, 2006 | 12.60 | 12.61 | 12.51 | 12.54 | 872,500 | -0.07(-0.56%) |
Jul 06, 2006 | 12.51 | 12.65 | 12.43 | 12.61 | 706,000 | +0.11(+0.91%) |
Jul 05, 2006 | 12.51 | 12.54 | 12.30 | 12.50 | 777,500 | +0.01(+0.10%) |