Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 12.25 | 12.32 | 12.14 | 12.27 | 566,400 | +0.00(+0.00%) |
Sep 28, 2006 | 12.27 | 12.31 | 12.21 | 12.27 | 212,700 | +0.02(+0.16%) |
Sep 27, 2006 | 12.45 | 12.53 | 12.20 | 12.25 | 213,500 | -0.20(-1.61%) |
Sep 26, 2006 | 12.23 | 12.55 | 12.18 | 12.45 | 528,900 | +0.24(+1.97%) |
Sep 25, 2006 | 12.22 | 12.30 | 12.06 | 12.21 | 162,100 | +0.04(+0.33%) |
Sep 22, 2006 | 12.16 | 12.19 | 12.03 | 12.17 | 358,000 | -0.02(-0.16%) |
Sep 21, 2006 | 12.47 | 12.50 | 12.11 | 12.19 | 223,900 | -0.22(-1.77%) |
Sep 20, 2006 | 12.39 | 12.49 | 12.28 | 12.41 | 226,300 | +0.07(+0.57%) |
Sep 19, 2006 | 12.13 | 12.34 | 11.89 | 12.34 | 417,200 | +0.19(+1.56%) |
Sep 18, 2006 | 12.29 | 12.31 | 12.07 | 12.15 | 140,000 | -0.04(-0.33%) |
Sep 15, 2006 | 12.14 | 12.22 | 12.10 | 12.19 | 386,000 | +0.14(+1.16%) |
Sep 14, 2006 | 12.08 | 12.11 | 11.98 | 12.05 | 272,700 | -0.06(-0.50%) |
Sep 13, 2006 | 11.98 | 12.13 | 11.90 | 12.11 | 881,600 | +0.15(+1.25%) |
Sep 12, 2006 | 11.68 | 11.96 | 11.62 | 11.96 | 240,000 | +0.28(+2.40%) |
Sep 11, 2006 | 11.46 | 11.68 | 11.40 | 11.68 | 425,200 | +0.20(+1.74%) |
Sep 08, 2006 | 11.42 | 11.51 | 11.42 | 11.48 | 172,800 | +0.02(+0.17%) |
Sep 07, 2006 | 11.43 | 11.59 | 11.37 | 11.46 | 213,200 | +0.02(+0.17%) |
Sep 06, 2006 | 11.68 | 11.72 | 11.43 | 11.44 | 264,700 | -0.32(-2.72%) |
Sep 05, 2006 | 11.67 | 11.82 | 11.63 | 11.76 | 412,600 | +0.15(+1.29%) |
Sep 01, 2006 | 11.60 | 11.68 | 11.46 | 11.61 | 287,300 | +0.04(+0.35%) |
Aug 31, 2006 | 11.49 | 11.70 | 11.39 | 11.57 | 353,700 | +0.11(+0.96%) |
Aug 30, 2006 | 11.42 | 11.57 | 11.39 | 11.46 | 277,500 | +0.00(+0.00%) |
Aug 29, 2006 | 11.30 | 11.46 | 11.17 | 11.46 | 301,400 | +0.19(+1.69%) |
Aug 28, 2006 | 11.19 | 11.32 | 11.15 | 11.27 | 172,400 | +0.09(+0.81%) |
Aug 25, 2006 | 11.22 | 11.35 | 11.17 | 11.18 | 209,400 | -0.05(-0.45%) |
Aug 24, 2006 | 11.07 | 11.23 | 11.06 | 11.23 | 280,000 | +0.22(+2.00%) |
Aug 23, 2006 | 11.12 | 11.20 | 10.95 | 11.01 | 211,700 | -0.09(-0.81%) |
Aug 22, 2006 | 11.19 | 11.20 | 11.05 | 11.10 | 618,600 | -0.11(-0.98%) |
Aug 21, 2006 | 11.21 | 11.25 | 11.05 | 11.21 | 221,500 | -0.04(-0.36%) |
Aug 18, 2006 | 11.29 | 11.34 | 11.17 | 11.25 | 161,300 | +0.02(+0.18%) |
Aug 17, 2006 | 11.20 | 11.25 | 11.12 | 11.23 | 217,300 | +0.03(+0.27%) |
Aug 16, 2006 | 11.02 | 11.24 | 11.02 | 11.20 | 664,500 | +0.16(+1.45%) |
Aug 15, 2006 | 11.05 | 11.15 | 10.93 | 11.04 | 419,700 | +0.17(+1.56%) |
Aug 14, 2006 | 11.04 | 11.07 | 10.82 | 10.87 | 196,000 | -0.09(-0.82%) |
Aug 11, 2006 | 10.95 | 11.00 | 10.91 | 10.96 | 184,000 | -0.04(-0.36%) |
Aug 10, 2006 | 11.07 | 11.10 | 10.72 | 11.00 | 321,200 | -0.14(-1.26%) |
Aug 09, 2006 | 11.34 | 11.35 | 11.00 | 11.14 | 1,625,100 | -0.10(-0.89%) |
Aug 08, 2006 | 11.32 | 11.36 | 11.16 | 11.24 | 545,700 | -0.08(-0.71%) |
Aug 07, 2006 | 11.55 | 11.59 | 11.21 | 11.32 | 631,000 | -0.25(-2.16%) |
Aug 04, 2006 | 11.98 | 12.00 | 11.45 | 11.57 | 990,400 | -0.31(-2.61%) |
Aug 03, 2006 | 12.01 | 12.45 | 11.84 | 11.88 | 1,447,100 | +0.18(+1.54%) |
Aug 02, 2006 | 10.95 | 11.71 | 10.82 | 11.70 | 1,983,700 | +0.80(+7.34%) |
Aug 01, 2006 | 10.85 | 10.98 | 10.73 | 10.90 | 453,300 | +0.01(+0.09%) |
Jul 31, 2006 | 11.02 | 11.07 | 10.84 | 10.89 | 593,100 | -0.12(-1.09%) |
Jul 28, 2006 | 10.79 | 11.03 | 10.72 | 11.01 | 376,100 | +0.28(+2.61%) |
Jul 27, 2006 | 10.89 | 11.07 | 10.69 | 10.73 | 280,900 | -0.14(-1.29%) |
Jul 26, 2006 | 10.83 | 10.96 | 10.72 | 10.87 | 926,700 | +0.05(+0.46%) |
Jul 25, 2006 | 10.67 | 10.85 | 10.62 | 10.82 | 585,100 | +0.24(+2.27%) |
Jul 24, 2006 | 10.46 | 10.65 | 10.45 | 10.58 | 380,000 | +0.13(+1.24%) |
Jul 21, 2006 | 10.54 | 10.59 | 10.32 | 10.45 | 358,100 | -0.09(-0.85%) |
Jul 20, 2006 | 10.55 | 10.63 | 10.52 | 10.54 | 896,400 | +0.09(+0.86%) |
Jul 19, 2006 | 10.35 | 10.56 | 10.27 | 10.45 | 659,200 | +0.14(+1.36%) |
Jul 18, 2006 | 10.22 | 10.32 | 10.15 | 10.31 | 612,600 | +0.09(+0.88%) |
Jul 17, 2006 | 10.28 | 10.34 | 10.08 | 10.22 | 494,700 | -0.06(-0.58%) |
Jul 14, 2006 | 10.27 | 10.38 | 10.12 | 10.28 | 827,900 | -0.02(-0.19%) |
Jul 13, 2006 | 10.18 | 10.37 | 10.10 | 10.30 | 1,322,800 | +0.12(+1.18%) |
Jul 12, 2006 | 10.38 | 10.48 | 10.15 | 10.18 | 681,600 | -0.16(-1.55%) |
Jul 11, 2006 | 10.84 | 10.84 | 10.07 | 10.34 | 2,104,000 | -0.55(-5.05%) |
Jul 10, 2006 | 10.94 | 10.99 | 10.86 | 10.89 | 442,700 | -0.08(-0.73%) |
Jul 07, 2006 | 10.80 | 11.05 | 10.75 | 10.97 | 818,300 | +0.15(+1.39%) |
Jul 06, 2006 | 11.04 | 11.12 | 10.75 | 10.82 | 404,100 | -0.23(-2.08%) |
Jul 05, 2006 | 10.83 | 11.06 | 10.76 | 11.05 | 806,100 | +0.16(+1.47%) |