Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 12.26 | 12.30 | 12.09 | 12.16 | 1,732,322 | -0.10(-0.83%) |
Sep 28, 2006 | 12.23 | 12.44 | 12.21 | 12.26 | 1,899,276 | +0.12(+1.00%) |
Sep 27, 2006 | 12.03 | 12.17 | 11.95 | 12.14 | 2,289,410 | +0.16(+1.31%) |
Sep 26, 2006 | 11.87 | 11.99 | 11.83 | 11.98 | 2,968,955 | +0.09(+0.76%) |
Sep 25, 2006 | 11.97 | 11.98 | 11.82 | 11.89 | 2,304,933 | -0.08(-0.68%) |
Sep 22, 2006 | 11.96 | 12.03 | 11.86 | 11.97 | 2,667,472 | +0.03(+0.27%) |
Sep 21, 2006 | 12.02 | 12.11 | 11.91 | 11.94 | 2,045,188 | -0.03(-0.29%) |
Sep 20, 2006 | 12.09 | 12.22 | 11.90 | 11.98 | 2,720,939 | -0.08(-0.65%) |
Sep 19, 2006 | 12.16 | 12.20 | 11.88 | 12.05 | 2,703,691 | -0.05(-0.43%) |
Sep 18, 2006 | 11.87 | 12.13 | 11.80 | 12.11 | 2,584,340 | +0.21(+1.80%) |
Sep 15, 2006 | 12.02 | 12.11 | 11.83 | 11.89 | 2,555,364 | -0.15(-1.23%) |
Sep 14, 2006 | 12.22 | 12.32 | 12.00 | 12.04 | 2,443,602 | -0.11(-0.88%) |
Sep 13, 2006 | 11.81 | 12.17 | 11.76 | 12.15 | 3,127,976 | +0.24(+2.00%) |
Sep 12, 2006 | 11.86 | 11.97 | 11.69 | 11.91 | 3,025,527 | +0.08(+0.71%) |
Sep 11, 2006 | 11.86 | 11.90 | 11.63 | 11.82 | 3,476,717 | -0.14(-1.16%) |
Sep 08, 2006 | 11.96 | 12.07 | 11.92 | 11.96 | 1,972,404 | -0.02(-0.17%) |
Sep 07, 2006 | 11.96 | 12.11 | 11.94 | 11.98 | 2,197,310 | -0.09(-0.72%) |
Sep 06, 2006 | 12.22 | 12.24 | 12.05 | 12.07 | 2,531,563 | -0.19(-1.56%) |
Sep 05, 2006 | 12.35 | 12.36 | 12.19 | 12.26 | 3,094,171 | -0.23(-1.86%) |
Sep 01, 2006 | 12.44 | 12.57 | 12.34 | 12.49 | 1,572,611 | +0.10(+0.80%) |
Aug 31, 2006 | 12.39 | 12.47 | 12.28 | 12.40 | 2,045,878 | +0.03(+0.28%) |
Aug 30, 2006 | 12.71 | 12.72 | 12.32 | 12.36 | 1,719,559 | -0.28(-2.18%) |
Aug 29, 2006 | 12.58 | 12.68 | 12.38 | 12.64 | 3,051,398 | +0.06(+0.51%) |
Aug 28, 2006 | 12.34 | 12.60 | 12.31 | 12.57 | 2,184,202 | +0.24(+1.93%) |
Aug 25, 2006 | 12.09 | 12.38 | 12.09 | 12.34 | 2,103,484 | +0.24(+1.99%) |
Aug 24, 2006 | 12.32 | 12.32 | 12.05 | 12.09 | 3,826,493 | -0.15(-1.23%) |
Aug 23, 2006 | 12.31 | 12.45 | 12.23 | 12.25 | 2,718,179 | -0.05(-0.38%) |
Aug 22, 2006 | 12.15 | 12.31 | 12.12 | 12.29 | 1,876,509 | +0.21(+1.78%) |
Aug 21, 2006 | 12.18 | 12.18 | 12.06 | 12.08 | 2,184,547 | -0.10(-0.83%) |
Aug 18, 2006 | 12.17 | 12.23 | 12.01 | 12.18 | 1,989,997 | -0.00(-0.02%) |
Aug 17, 2006 | 12.16 | 12.32 | 12.11 | 12.18 | 3,410,832 | +0.02(+0.17%) |
Aug 16, 2006 | 11.88 | 12.19 | 11.88 | 12.16 | 2,790,963 | +0.42(+3.56%) |
Aug 15, 2006 | 11.59 | 11.75 | 11.58 | 11.74 | 5,558,470 | +0.26(+2.22%) |
Aug 14, 2006 | 11.67 | 11.70 | 11.47 | 11.49 | 2,017,592 | -0.15(-1.27%) |
Aug 11, 2006 | 11.61 | 11.68 | 11.54 | 11.64 | 2,046,223 | +0.11(+0.98%) |
Aug 10, 2006 | 11.65 | 11.68 | 11.43 | 11.52 | 2,815,799 | -0.17(-1.44%) |
Aug 09, 2006 | 11.98 | 12.03 | 11.66 | 11.69 | 5,395,310 | -0.17(-1.42%) |
Aug 08, 2006 | 11.71 | 11.92 | 11.66 | 11.86 | 2,836,841 | +0.28(+2.45%) |
Aug 07, 2006 | 11.77 | 11.84 | 11.45 | 11.58 | 2,068,645 | -0.19(-1.63%) |
Aug 04, 2006 | 11.94 | 12.02 | 11.62 | 11.77 | 3,255,606 | -0.06(-0.51%) |
Aug 03, 2006 | 11.60 | 11.85 | 11.60 | 11.83 | 3,594,688 | +0.19(+1.67%) |
Aug 02, 2006 | 11.75 | 11.75 | 11.59 | 11.63 | 1,669,886 | +0.06(+0.53%) |
Aug 01, 2006 | 11.62 | 11.63 | 11.52 | 11.57 | 3,604,002 | -0.14(-1.16%) |
Jul 31, 2006 | 11.80 | 11.86 | 11.65 | 11.71 | 1,948,948 | -0.05(-0.39%) |
Jul 28, 2006 | 11.76 | 11.85 | 11.75 | 11.76 | 1,930,666 | +0.10(+0.82%) |
Jul 27, 2006 | 11.69 | 11.87 | 11.63 | 11.66 | 4,108,659 | +0.11(+0.95%) |
Jul 26, 2006 | 11.77 | 11.78 | 11.41 | 11.55 | 5,127,976 | -0.22(-1.85%) |
Jul 25, 2006 | 11.76 | 11.81 | 11.68 | 11.77 | 3,967,231 | -0.03(-0.27%) |
Jul 24, 2006 | 11.69 | 11.84 | 11.65 | 11.80 | 3,912,729 | +0.12(+1.02%) |
Jul 21, 2006 | 12.23 | 12.31 | 11.54 | 11.68 | 6,247,673 | -0.47(-3.84%) |
Jul 20, 2006 | 12.68 | 12.68 | 12.14 | 12.15 | 2,852,708 | -0.41(-3.30%) |
Jul 19, 2006 | 12.27 | 12.58 | 12.25 | 12.56 | 3,432,219 | +0.18(+1.48%) |
Jul 18, 2006 | 12.35 | 12.50 | 12.29 | 12.38 | 2,698,517 | +0.03(+0.26%) |
Jul 17, 2006 | 12.43 | 12.51 | 12.25 | 12.35 | 1,697,482 | -0.15(-1.23%) |
Jul 14, 2006 | 12.40 | 12.50 | 12.25 | 12.50 | 1,750,259 | +0.03(+0.28%) |
Jul 13, 2006 | 12.57 | 12.58 | 12.33 | 12.47 | 2,388,065 | -0.14(-1.13%) |
Jul 12, 2006 | 12.88 | 12.92 | 12.58 | 12.61 | 1,838,220 | -0.30(-2.34%) |
Jul 11, 2006 | 12.77 | 12.95 | 12.67 | 12.91 | 1,945,154 | +0.13(+1.04%) |
Jul 10, 2006 | 12.68 | 12.79 | 12.61 | 12.78 | 1,419,455 | +0.17(+1.31%) |
Jul 07, 2006 | 12.59 | 12.74 | 12.47 | 12.61 | 1,674,026 | -0.01(-0.07%) |
Jul 06, 2006 | 12.74 | 12.80 | 12.52 | 12.62 | 1,442,566 | -0.19(-1.49%) |
Jul 05, 2006 | 12.97 | 13.05 | 12.71 | 12.81 | 1,598,827 | -0.13(-1.03%) |