Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 11.89 | 11.97 | 11.72 | 11.87 | 902,655 | +0.03(+0.23%) |
Sep 28, 2006 | 11.83 | 11.88 | 11.66 | 11.84 | 641,328 | +0.02(+0.14%) |
Sep 27, 2006 | 11.92 | 11.97 | 11.75 | 11.82 | 825,088 | -0.14(-1.18%) |
Sep 26, 2006 | 11.74 | 11.98 | 11.71 | 11.96 | 660,903 | +0.19(+1.62%) |
Sep 25, 2006 | 11.72 | 11.80 | 11.59 | 11.77 | 590,677 | +0.08(+0.72%) |
Sep 22, 2006 | 11.70 | 11.70 | 11.54 | 11.69 | 441,173 | -0.01(-0.12%) |
Sep 21, 2006 | 11.99 | 12.07 | 11.68 | 11.70 | 765,629 | -0.24(-2.01%) |
Sep 20, 2006 | 11.92 | 12.12 | 11.92 | 11.94 | 517,515 | +0.09(+0.73%) |
Sep 19, 2006 | 11.92 | 11.92 | 11.72 | 11.85 | 503,079 | -0.07(-0.62%) |
Sep 18, 2006 | 11.95 | 12.01 | 11.83 | 11.93 | 602,667 | +0.10(+0.83%) |
Sep 15, 2006 | 11.90 | 11.93 | 11.82 | 11.83 | 607,071 | -0.01(-0.05%) |
Sep 14, 2006 | 11.93 | 11.93 | 11.74 | 11.84 | 787,896 | -0.13(-1.12%) |
Sep 13, 2006 | 11.72 | 11.99 | 11.71 | 11.97 | 530,239 | +0.22(+1.90%) |
Sep 12, 2006 | 11.69 | 11.75 | 11.60 | 11.75 | 844,419 | +0.03(+0.28%) |
Sep 11, 2006 | 11.63 | 11.79 | 11.60 | 11.71 | 507,238 | -0.00(-0.02%) |
Sep 08, 2006 | 11.63 | 11.76 | 11.63 | 11.72 | 559,357 | +0.11(+0.99%) |
Sep 07, 2006 | 11.58 | 11.67 | 11.42 | 11.60 | 622,731 | -0.01(-0.07%) |
Sep 06, 2006 | 11.85 | 11.91 | 11.58 | 11.61 | 630,072 | -0.26(-2.23%) |
Sep 05, 2006 | 11.73 | 11.89 | 11.58 | 11.87 | 620,040 | +0.14(+1.18%) |
Sep 01, 2006 | 11.72 | 11.87 | 11.68 | 11.73 | 639,125 | +0.05(+0.44%) |
Aug 31, 2006 | 11.68 | 11.72 | 11.56 | 11.68 | 782,023 | +0.03(+0.23%) |
Aug 30, 2006 | 11.55 | 11.67 | 11.51 | 11.66 | 806,737 | +0.11(+0.94%) |
Aug 29, 2006 | 11.48 | 11.59 | 11.44 | 11.55 | 937,400 | +0.11(+0.98%) |
Aug 28, 2006 | 11.21 | 11.44 | 11.20 | 11.44 | 612,210 | +0.24(+2.12%) |
Aug 25, 2006 | 11.12 | 11.26 | 11.07 | 11.20 | 258,635 | +0.05(+0.42%) |
Aug 24, 2006 | 11.39 | 11.41 | 11.10 | 11.15 | 641,083 | -0.17(-1.54%) |
Aug 23, 2006 | 11.26 | 11.36 | 11.20 | 11.33 | 518,983 | +0.05(+0.46%) |
Aug 22, 2006 | 11.23 | 11.34 | 11.18 | 11.27 | 336,446 | +0.02(+0.14%) |
Aug 21, 2006 | 11.44 | 11.44 | 11.24 | 11.26 | 312,466 | -0.22(-1.90%) |
Aug 18, 2006 | 11.63 | 11.64 | 11.35 | 11.48 | 536,112 | -0.19(-1.66%) |
Aug 17, 2006 | 11.73 | 11.84 | 11.67 | 11.67 | 525,345 | -0.06(-0.51%) |
Aug 16, 2006 | 11.50 | 11.76 | 11.45 | 11.73 | 683,659 | +0.29(+2.50%) |
Aug 15, 2006 | 11.31 | 11.44 | 11.27 | 11.44 | 475,429 | +0.25(+2.24%) |
Aug 14, 2006 | 11.20 | 11.36 | 11.19 | 11.19 | 559,357 | +0.04(+0.39%) |
Aug 11, 2006 | 11.18 | 11.21 | 11.09 | 11.15 | 502,589 | -0.03(-0.24%) |
Aug 10, 2006 | 11.08 | 11.26 | 10.79 | 11.18 | 1,029,893 | +0.23(+2.09%) |
Aug 09, 2006 | 11.06 | 11.15 | 10.94 | 10.95 | 571,836 | -0.05(-0.45%) |
Aug 08, 2006 | 11.31 | 11.31 | 10.96 | 11.00 | 953,795 | -0.27(-2.39%) |
Aug 07, 2006 | 11.48 | 11.55 | 11.25 | 11.27 | 1,195,057 | -0.27(-2.36%) |
Aug 04, 2006 | 11.77 | 11.85 | 11.43 | 11.54 | 662,860 | -0.11(-0.91%) |
Aug 03, 2006 | 11.50 | 11.74 | 11.47 | 11.64 | 575,262 | +0.05(+0.45%) |
Aug 02, 2006 | 11.43 | 11.63 | 11.42 | 11.59 | 525,590 | +0.19(+1.67%) |
Aug 01, 2006 | 11.55 | 11.57 | 11.36 | 11.40 | 424,289 | -0.16(-1.34%) |
Jul 31, 2006 | 11.60 | 11.65 | 11.51 | 11.56 | 382,937 | -0.04(-0.33%) |
Jul 28, 2006 | 11.44 | 11.65 | 11.44 | 11.60 | 592,390 | +0.25(+2.16%) |
Jul 27, 2006 | 11.58 | 11.62 | 11.34 | 11.35 | 881,856 | -0.13(-1.12%) |
Jul 26, 2006 | 11.47 | 11.53 | 11.31 | 11.48 | 872,313 | +0.02(+0.14%) |
Jul 25, 2006 | 11.47 | 11.64 | 11.35 | 11.46 | 941,315 | +0.12(+1.08%) |
Jul 24, 2006 | 11.05 | 11.35 | 11.09 | 11.34 | 1,214,143 | +0.29(+2.64%) |
Jul 21, 2006 | 11.32 | 11.32 | 10.93 | 11.05 | 925,166 | -0.31(-2.69%) |
Jul 20, 2006 | 11.78 | 11.91 | 11.35 | 11.35 | 1,163,982 | -0.19(-1.65%) |
Jul 19, 2006 | 11.42 | 11.71 | 11.42 | 11.54 | 1,649,688 | +0.12(+1.05%) |
Jul 18, 2006 | 11.44 | 11.55 | 11.21 | 11.42 | 1,103,788 | +0.04(+0.31%) |
Jul 17, 2006 | 11.78 | 12.04 | 11.39 | 11.39 | 2,645,325 | -0.05(-0.48%) |
Jul 14, 2006 | 11.65 | 11.65 | 11.32 | 11.44 | 706,415 | -0.21(-1.82%) |
Jul 13, 2006 | 11.74 | 11.82 | 11.57 | 11.66 | 1,036,254 | -0.13(-1.13%) |
Jul 12, 2006 | 11.95 | 11.95 | 11.64 | 11.79 | 1,380,531 | -0.20(-1.64%) |
Jul 11, 2006 | 12.14 | 12.17 | 11.89 | 11.99 | 1,680,763 | -0.20(-1.61%) |
Jul 10, 2006 | 12.38 | 12.40 | 12.15 | 12.18 | 1,220,994 | -0.14(-1.13%) |
Jul 07, 2006 | 12.55 | 12.57 | 12.27 | 12.32 | 1,179,887 | -0.20(-1.57%) |
Jul 06, 2006 | 12.58 | 12.67 | 12.46 | 12.52 | 933,730 | -0.01(-0.09%) |
Jul 05, 2006 | 12.96 | 12.96 | 12.48 | 12.53 | 1,001,998 | -0.44(-3.38%) |