Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 10.80 | 10.90 | 10.57 | 10.57 | 77,562 | -0.18(-1.66%) |
Sep 28, 2006 | 10.83 | 10.95 | 10.69 | 10.75 | 53,636 | -0.04(-0.33%) |
Sep 27, 2006 | 10.51 | 11.03 | 10.49 | 10.79 | 69,498 | +0.22(+2.12%) |
Sep 26, 2006 | 10.61 | 10.74 | 10.45 | 10.57 | 33,033 | -0.02(-0.17%) |
Sep 25, 2006 | 10.55 | 10.79 | 10.31 | 10.58 | 29,730 | +0.04(+0.34%) |
Sep 22, 2006 | 10.71 | 10.78 | 10.20 | 10.55 | 47,694 | -0.21(-1.99%) |
Sep 21, 2006 | 11.43 | 11.54 | 10.76 | 10.76 | 34,569 | -0.62(-5.42%) |
Sep 20, 2006 | 11.50 | 11.50 | 11.33 | 11.38 | 29,096 | -0.02(-0.16%) |
Sep 19, 2006 | 11.35 | 11.50 | 11.16 | 11.40 | 115,659 | +0.04(+0.39%) |
Sep 18, 2006 | 11.04 | 11.51 | 10.84 | 11.35 | 130,329 | +0.31(+2.83%) |
Sep 15, 2006 | 11.11 | 11.16 | 10.92 | 11.04 | 228,114 | +0.01(+0.08%) |
Sep 14, 2006 | 10.98 | 11.17 | 10.92 | 11.03 | 26,217 | -0.02(-0.16%) |
Sep 13, 2006 | 11.02 | 11.06 | 10.88 | 11.05 | 39,403 | +0.04(+0.41%) |
Sep 12, 2006 | 10.88 | 11.00 | 10.86 | 11.00 | 43,633 | +0.15(+1.40%) |
Sep 11, 2006 | 10.77 | 10.90 | 10.70 | 10.85 | 42,992 | +0.02(+0.17%) |
Sep 08, 2006 | 10.88 | 10.88 | 10.65 | 10.83 | 76,185 | -0.04(-0.41%) |
Sep 07, 2006 | 11.00 | 11.08 | 10.82 | 10.88 | 34,791 | -0.21(-1.85%) |
Sep 06, 2006 | 11.14 | 11.19 | 11.05 | 11.08 | 52,848 | -0.08(-0.72%) |
Sep 05, 2006 | 11.07 | 11.35 | 11.03 | 11.16 | 72,450 | +0.13(+1.21%) |
Sep 01, 2006 | 11.29 | 11.29 | 11.02 | 11.03 | 71,303 | -0.20(-1.75%) |
Aug 31, 2006 | 11.14 | 11.29 | 10.99 | 11.23 | 113,837 | +0.13(+1.21%) |
Aug 30, 2006 | 10.96 | 11.20 | 10.87 | 11.09 | 89,177 | +0.10(+0.89%) |
Aug 29, 2006 | 10.64 | 11.04 | 10.54 | 10.99 | 98,048 | +0.34(+3.19%) |
Aug 28, 2006 | 10.57 | 10.81 | 10.49 | 10.66 | 43,085 | +0.11(+1.02%) |
Aug 25, 2006 | 10.49 | 10.62 | 10.41 | 10.55 | 32,383 | +0.04(+0.42%) |
Aug 24, 2006 | 10.30 | 10.59 | 10.30 | 10.50 | 56,113 | +0.22(+2.17%) |
Aug 23, 2006 | 10.34 | 10.40 | 10.24 | 10.28 | 79,772 | -0.03(-0.26%) |
Aug 22, 2006 | 10.21 | 10.61 | 10.17 | 10.31 | 83,672 | +0.11(+1.05%) |
Aug 21, 2006 | 10.66 | 10.67 | 10.14 | 10.20 | 66,713 | -0.54(-5.00%) |
Aug 18, 2006 | 10.81 | 10.81 | 10.63 | 10.74 | 124,802 | -0.01(-0.08%) |
Aug 17, 2006 | 10.39 | 10.83 | 10.38 | 10.74 | 79,141 | +0.30(+2.91%) |
Aug 16, 2006 | 10.71 | 10.81 | 10.33 | 10.44 | 42,105 | -0.16(-1.52%) |
Aug 15, 2006 | 10.43 | 10.66 | 10.25 | 10.60 | 83,119 | +0.32(+3.13%) |
Aug 14, 2006 | 10.01 | 10.33 | 9.967 | 10.28 | 115,953 | +0.35(+3.51%) |
Aug 11, 2006 | 10.24 | 10.37 | 9.395 | 9.931 | 288,482 | -0.39(-3.81%) |
Aug 10, 2006 | 10.26 | 10.48 | 10.18 | 10.32 | 101,452 | -0.01(-0.09%) |
Aug 09, 2006 | 10.79 | 10.89 | 10.31 | 10.33 | 88,439 | -0.38(-3.59%) |
Aug 08, 2006 | 10.72 | 10.93 | 10.58 | 10.72 | 167,577 | +0.03(+0.25%) |
Aug 07, 2006 | 10.69 | 10.77 | 10.55 | 10.69 | 126,302 | -0.10(-0.91%) |
Aug 04, 2006 | 10.65 | 11.04 | 10.32 | 10.79 | 259,491 | -0.07(-0.66%) |
Aug 03, 2006 | 11.12 | 11.41 | 10.30 | 10.86 | 229,794 | -0.59(-5.15%) |
Aug 02, 2006 | 11.41 | 11.57 | 11.29 | 11.45 | 76,437 | +0.11(+0.95%) |
Aug 01, 2006 | 11.27 | 11.52 | 11.08 | 11.34 | 82,362 | -0.05(-0.47%) |
Jul 31, 2006 | 11.05 | 11.49 | 11.04 | 11.40 | 78,697 | +0.21(+1.92%) |
Jul 28, 2006 | 10.99 | 11.65 | 10.99 | 11.18 | 54,267 | +0.26(+2.37%) |
Jul 27, 2006 | 11.20 | 11.61 | 10.73 | 10.92 | 44,490 | -0.23(-2.08%) |
Jul 26, 2006 | 11.50 | 11.50 | 10.73 | 11.16 | 65,655 | -0.26(-2.27%) |
Jul 25, 2006 | 11.04 | 11.59 | 11.03 | 11.42 | 84,537 | +0.35(+3.15%) |
Jul 24, 2006 | 10.88 | 11.26 | 10.75 | 11.07 | 78,438 | +0.19(+1.73%) |
Jul 21, 2006 | 10.86 | 10.96 | 10.65 | 10.88 | 84,171 | -0.05(-0.49%) |
Jul 20, 2006 | 11.50 | 11.71 | 10.89 | 10.93 | 69,258 | -0.54(-4.68%) |
Jul 19, 2006 | 11.34 | 11.75 | 11.33 | 11.47 | 112,331 | +0.13(+1.10%) |
Jul 18, 2006 | 11.25 | 11.62 | 11.07 | 11.34 | 98,294 | +0.15(+1.36%) |
Jul 17, 2006 | 11.42 | 11.89 | 11.18 | 11.19 | 67,228 | -0.25(-2.19%) |
Jul 14, 2006 | 11.63 | 11.74 | 11.27 | 11.44 | 45,701 | -0.09(-0.78%) |
Jul 13, 2006 | 11.72 | 11.81 | 11.39 | 11.53 | 65,292 | -0.26(-2.20%) |
Jul 12, 2006 | 11.87 | 11.87 | 11.78 | 11.79 | 107,354 | -0.09(-0.75%) |
Jul 11, 2006 | 11.75 | 11.89 | 11.67 | 11.88 | 147,972 | +0.13(+1.07%) |
Jul 10, 2006 | 11.67 | 11.84 | 11.52 | 11.75 | 181,067 | +0.13(+1.15%) |
Jul 07, 2006 | 11.62 | 11.83 | 11.58 | 11.62 | 67,641 | -0.09(-0.76%) |
Jul 06, 2006 | 11.76 | 11.82 | 11.59 | 11.71 | 106,872 | -0.01(-0.08%) |
Jul 05, 2006 | 11.25 | 11.72 | 11.16 | 11.72 | 143,976 | +0.32(+2.82%) |