Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 12.90 | 13.09 | 12.80 | 12.93 | 273,200 | +0.08(+0.62%) |
Sep 28, 2006 | 12.99 | 13.04 | 12.55 | 12.85 | 320,700 | -0.15(-1.15%) |
Sep 27, 2006 | 12.90 | 13.29 | 12.85 | 13.00 | 276,900 | +0.02(+0.15%) |
Sep 26, 2006 | 13.01 | 13.19 | 12.92 | 12.98 | 100,600 | -0.08(-0.61%) |
Sep 25, 2006 | 12.68 | 13.10 | 12.68 | 13.06 | 113,800 | +0.38(+3.00%) |
Sep 22, 2006 | 12.92 | 13.02 | 12.63 | 12.68 | 142,800 | -0.32(-2.46%) |
Sep 21, 2006 | 13.09 | 13.22 | 12.91 | 13.00 | 206,400 | -0.04(-0.31%) |
Sep 20, 2006 | 12.90 | 13.24 | 12.90 | 13.04 | 365,600 | +0.24(+1.87%) |
Sep 19, 2006 | 12.95 | 12.95 | 12.57 | 12.80 | 136,000 | -0.15(-1.16%) |
Sep 18, 2006 | 12.77 | 12.97 | 12.68 | 12.95 | 177,900 | +0.20(+1.57%) |
Sep 15, 2006 | 12.78 | 12.80 | 12.52 | 12.75 | 279,200 | +0.07(+0.55%) |
Sep 14, 2006 | 12.75 | 12.83 | 12.59 | 12.68 | 170,800 | -0.08(-0.63%) |
Sep 13, 2006 | 12.93 | 12.97 | 12.65 | 12.76 | 207,700 | -0.21(-1.62%) |
Sep 12, 2006 | 13.04 | 13.10 | 12.91 | 12.97 | 145,800 | -0.04(-0.31%) |
Sep 11, 2006 | 12.60 | 13.05 | 12.59 | 13.01 | 355,400 | +0.37(+2.93%) |
Sep 08, 2006 | 12.75 | 12.76 | 12.58 | 12.64 | 234,000 | -0.13(-1.02%) |
Sep 07, 2006 | 12.90 | 12.96 | 12.63 | 12.77 | 344,000 | -0.22(-1.69%) |
Sep 06, 2006 | 13.15 | 13.15 | 12.87 | 12.99 | 241,500 | -0.23(-1.74%) |
Sep 05, 2006 | 13.06 | 13.30 | 12.97 | 13.22 | 353,400 | +0.16(+1.23%) |
Sep 01, 2006 | 13.14 | 13.18 | 12.99 | 13.06 | 252,700 | -0.02(-0.15%) |
Aug 31, 2006 | 13.23 | 13.23 | 12.95 | 13.08 | 325,000 | -0.11(-0.83%) |
Aug 30, 2006 | 13.00 | 13.36 | 12.90 | 13.19 | 474,900 | +0.12(+0.92%) |
Aug 29, 2006 | 13.10 | 13.11 | 12.87 | 13.07 | 413,300 | -0.04(-0.31%) |
Aug 28, 2006 | 13.00 | 13.17 | 12.83 | 13.11 | 310,500 | +0.10(+0.77%) |
Aug 25, 2006 | 12.76 | 13.02 | 12.70 | 13.01 | 476,100 | +0.26(+2.04%) |
Aug 24, 2006 | 12.59 | 12.77 | 12.50 | 12.75 | 154,300 | +0.17(+1.35%) |
Aug 23, 2006 | 12.67 | 12.71 | 12.40 | 12.58 | 160,300 | -0.09(-0.71%) |
Aug 22, 2006 | 12.60 | 12.81 | 12.52 | 12.67 | 154,700 | +0.13(+1.04%) |
Aug 21, 2006 | 12.35 | 12.67 | 12.30 | 12.54 | 217,600 | +0.06(+0.48%) |
Aug 18, 2006 | 12.10 | 12.48 | 11.70 | 12.48 | 244,100 | +0.42(+3.48%) |
Aug 17, 2006 | 11.95 | 12.15 | 11.95 | 12.06 | 93,500 | +0.02(+0.17%) |
Aug 16, 2006 | 12.09 | 12.14 | 12.02 | 12.04 | 117,000 | +0.06(+0.50%) |
Aug 15, 2006 | 11.81 | 12.08 | 11.81 | 11.98 | 131,500 | +0.33(+2.83%) |
Aug 14, 2006 | 11.70 | 11.94 | 11.61 | 11.65 | 101,700 | +0.05(+0.43%) |
Aug 11, 2006 | 11.75 | 11.75 | 11.46 | 11.60 | 137,100 | -0.18(-1.53%) |
Aug 10, 2006 | 11.71 | 11.91 | 11.57 | 11.78 | 82,100 | -0.03(-0.25%) |
Aug 09, 2006 | 11.81 | 12.11 | 11.72 | 11.81 | 150,000 | +0.05(+0.43%) |
Aug 08, 2006 | 12.15 | 12.15 | 11.74 | 11.76 | 168,600 | -0.33(-2.73%) |
Aug 07, 2006 | 12.15 | 12.17 | 11.92 | 12.09 | 159,600 | -0.06(-0.49%) |
Aug 04, 2006 | 12.40 | 12.43 | 11.91 | 12.15 | 244,600 | +0.03(+0.25%) |
Aug 03, 2006 | 11.97 | 12.20 | 11.83 | 12.12 | 486,200 | +0.17(+1.42%) |
Aug 02, 2006 | 11.88 | 12.00 | 11.79 | 11.95 | 277,700 | +0.08(+0.67%) |
Aug 01, 2006 | 11.92 | 11.95 | 11.56 | 11.87 | 242,900 | -0.15(-1.25%) |
Jul 31, 2006 | 12.10 | 12.10 | 11.85 | 12.02 | 281,100 | -0.04(-0.33%) |
Jul 28, 2006 | 11.63 | 12.15 | 11.61 | 12.06 | 600,500 | +0.33(+2.81%) |
Jul 27, 2006 | 11.07 | 11.85 | 11.07 | 11.73 | 802,700 | +0.71(+6.44%) |
Jul 26, 2006 | 11.11 | 11.23 | 10.90 | 11.02 | 221,400 | -0.17(-1.52%) |
Jul 25, 2006 | 11.15 | 11.26 | 11.00 | 11.19 | 210,500 | +0.04(+0.36%) |
Jul 24, 2006 | 10.77 | 11.26 | 10.80 | 11.15 | 182,900 | +0.39(+3.62%) |
Jul 21, 2006 | 10.78 | 10.83 | 10.64 | 10.76 | 128,800 | -0.02(-0.19%) |
Jul 20, 2006 | 10.93 | 10.98 | 10.72 | 10.78 | 163,800 | -0.10(-0.92%) |
Jul 19, 2006 | 10.51 | 10.99 | 10.50 | 10.88 | 215,300 | +0.38(+3.62%) |
Jul 18, 2006 | 10.55 | 10.64 | 10.27 | 10.50 | 166,300 | +0.03(+0.29%) |
Jul 17, 2006 | 10.49 | 10.65 | 10.40 | 10.47 | 93,000 | -0.07(-0.66%) |
Jul 14, 2006 | 10.47 | 10.62 | 10.38 | 10.54 | 119,500 | +0.02(+0.19%) |
Jul 13, 2006 | 10.60 | 10.60 | 10.42 | 10.52 | 131,800 | -0.13(-1.22%) |
Jul 12, 2006 | 10.96 | 11.00 | 10.65 | 10.65 | 92,800 | -0.35(-3.18%) |
Jul 11, 2006 | 10.81 | 11.00 | 10.70 | 11.00 | 107,800 | +0.14(+1.29%) |
Jul 10, 2006 | 10.79 | 10.95 | 10.79 | 10.86 | 83,100 | +0.09(+0.84%) |
Jul 07, 2006 | 10.95 | 11.05 | 10.73 | 10.77 | 95,000 | -0.22(-2.00%) |
Jul 06, 2006 | 10.95 | 11.02 | 10.87 | 10.99 | 98,000 | +0.07(+0.64%) |
Jul 05, 2006 | 10.80 | 10.99 | 10.61 | 10.92 | 139,500 | +0.03(+0.28%) |