Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 10.27 | 10.31 | 10.26 | 10.31 | 6,502 | +0.02(+0.19%) |
Sep 28, 2006 | 10.21 | 10.29 | 10.17 | 10.29 | 20,569 | +0.07(+0.72%) |
Sep 27, 2006 | 10.30 | 10.31 | 10.22 | 10.22 | 4,626 | -0.08(-0.82%) |
Sep 26, 2006 | 10.27 | 10.30 | 10.22 | 10.30 | 3,276 | +0.08(+0.80%) |
Sep 25, 2006 | 10.24 | 10.31 | 10.21 | 10.22 | 7,055 | -0.09(-0.87%) |
Sep 22, 2006 | 10.32 | 10.32 | 10.25 | 10.31 | 8,288 | +0.15(+1.49%) |
Sep 21, 2006 | 10.32 | 10.32 | 10.16 | 10.16 | 4,161 | -0.08(-0.77%) |
Sep 20, 2006 | 10.28 | 10.28 | 10.24 | 10.24 | 2,318 | -0.05(-0.44%) |
Sep 19, 2006 | 10.24 | 10.28 | 10.24 | 10.28 | 2,107 | +0.00(+0.00%) |
Sep 18, 2006 | 10.22 | 10.29 | 10.22 | 10.28 | 14,040 | +0.01(+0.08%) |
Sep 15, 2006 | 10.30 | 10.30 | 10.22 | 10.28 | 7,839 | +0.07(+0.72%) |
Sep 14, 2006 | 10.19 | 10.33 | 10.19 | 10.20 | 12,408 | -0.11(-1.06%) |
Sep 13, 2006 | 10.23 | 10.31 | 10.22 | 10.31 | 9,774 | +0.08(+0.76%) |
Sep 12, 2006 | 10.28 | 10.29 | 10.13 | 10.23 | 25,529 | -0.08(-0.75%) |
Sep 11, 2006 | 10.31 | 10.31 | 10.30 | 10.31 | 14,518 | -0.03(-0.30%) |
Sep 08, 2006 | 10.33 | 10.35 | 10.30 | 10.34 | 6,823 | +0.01(+0.11%) |
Sep 07, 2006 | 10.31 | 10.33 | 10.30 | 10.33 | 12,593 | +0.03(+0.26%) |
Sep 06, 2006 | 10.27 | 10.31 | 10.27 | 10.30 | 23,203 | +0.02(+0.23%) |
Sep 05, 2006 | 10.28 | 10.28 | 10.27 | 10.28 | 5,641 | +0.03(+0.27%) |
Sep 01, 2006 | 10.17 | 10.25 | 10.17 | 10.25 | 7,132 | +0.02(+0.19%) |
Aug 31, 2006 | 10.23 | 10.29 | 10.17 | 10.23 | 4,754 | +0.00(+0.00%) |
Aug 30, 2006 | 10.21 | 10.27 | 10.15 | 10.23 | 9,900 | +0.05(+0.48%) |
Aug 29, 2006 | 10.16 | 10.29 | 10.15 | 10.18 | 16,220 | -0.05(-0.48%) |
Aug 28, 2006 | 10.21 | 10.23 | 10.12 | 10.23 | 9,378 | -0.01(-0.14%) |
Aug 25, 2006 | 10.23 | 10.25 | 10.12 | 10.25 | 18,464 | +0.13(+1.29%) |
Aug 24, 2006 | 10.15 | 10.22 | 10.12 | 10.12 | 17,261 | +0.00(+0.00%) |
Aug 23, 2006 | 10.24 | 10.25 | 10.12 | 10.12 | 21,841 | -0.05(-0.46%) |
Aug 22, 2006 | 10.21 | 10.21 | 10.15 | 10.16 | 4,585 | +0.01(+0.08%) |
Aug 21, 2006 | 10.17 | 10.28 | 10.12 | 10.15 | 26,657 | +0.00(+0.04%) |
Aug 18, 2006 | 10.20 | 10.27 | 10.15 | 10.15 | 3,055 | -0.13(-1.29%) |
Aug 17, 2006 | 10.20 | 10.31 | 10.15 | 10.28 | 20,628 | +0.08(+0.80%) |
Aug 16, 2006 | 10.19 | 10.24 | 10.19 | 10.20 | 5,739 | +0.00(+0.00%) |
Aug 15, 2006 | 10.31 | 10.31 | 10.15 | 10.20 | 27,968 | -0.10(-1.02%) |
Aug 14, 2006 | 10.31 | 10.31 | 10.20 | 10.31 | 15,642 | +0.00(+0.04%) |
Aug 11, 2006 | 10.26 | 10.31 | 10.26 | 10.30 | 5,949 | +0.07(+0.68%) |
Aug 10, 2006 | 10.23 | 10.23 | 10.21 | 10.23 | 9,638 | -0.02(-0.23%) |
Aug 09, 2006 | 10.21 | 10.26 | 10.19 | 10.26 | 13,542 | +0.04(+0.42%) |
Aug 08, 2006 | 10.29 | 10.29 | 10.21 | 10.21 | 8,363 | +0.02(+0.15%) |
Aug 07, 2006 | 10.19 | 10.29 | 10.16 | 10.20 | 25,303 | -0.11(-1.09%) |
Aug 04, 2006 | 10.26 | 10.31 | 10.16 | 10.31 | 21,882 | +0.05(+0.49%) |
Aug 03, 2006 | 10.22 | 10.31 | 10.21 | 10.26 | 4,382 | -0.05(-0.49%) |
Aug 02, 2006 | 10.22 | 10.31 | 10.18 | 10.31 | 27,670 | -0.02(-0.15%) |
Aug 01, 2006 | 10.27 | 10.33 | 10.26 | 10.33 | 38,287 | +0.07(+0.72%) |
Jul 31, 2006 | 10.26 | 10.27 | 10.15 | 10.25 | 10,368 | +0.09(+0.84%) |
Jul 28, 2006 | 10.27 | 10.31 | 10.17 | 10.17 | 20,265 | -0.10(-0.98%) |
Jul 27, 2006 | 10.24 | 10.30 | 10.12 | 10.27 | 15,983 | -0.04(-0.38%) |
Jul 26, 2006 | 10.19 | 10.31 | 10.19 | 10.31 | 51,796 | +0.19(+1.88%) |
Jul 25, 2006 | 10.23 | 10.23 | 10.08 | 10.12 | 30,037 | -0.11(-1.06%) |
Jul 24, 2006 | 10.23 | 10.23 | 10.22 | 10.22 | 6,325 | +0.07(+0.69%) |
Jul 21, 2006 | 10.10 | 10.23 | 10.10 | 10.15 | 18,492 | -0.05(-0.53%) |
Jul 20, 2006 | 10.19 | 10.21 | 10.14 | 10.21 | 11,051 | +0.12(+1.16%) |
Jul 19, 2006 | 10.18 | 10.21 | 10.09 | 10.09 | 59,879 | -0.12(-1.18%) |
Jul 18, 2006 | 10.18 | 10.21 | 10.18 | 10.21 | 29,109 | +0.04(+0.34%) |
Jul 17, 2006 | 10.15 | 10.19 | 10.12 | 10.18 | 17,181 | +0.06(+0.58%) |
Jul 14, 2006 | 10.12 | 10.15 | 10.07 | 10.12 | 31,703 | +0.00(+0.04%) |
Jul 13, 2006 | 9.999 | 10.14 | 9.999 | 10.12 | 45,756 | +0.06(+0.62%) |
Jul 12, 2006 | 10.00 | 10.10 | 9.999 | 10.05 | 47,100 | +0.04(+0.35%) |
Jul 11, 2006 | 9.902 | 10.02 | 9.871 | 10.02 | 214,344 | +0.19(+1.94%) |
Jul 10, 2006 | 9.805 | 9.871 | 9.805 | 9.828 | 16,893 | +0.02(+0.24%) |
Jul 07, 2006 | 9.875 | 9.875 | 9.805 | 9.805 | 15,498 | -0.05(-0.55%) |
Jul 06, 2006 | 9.824 | 9.859 | 9.781 | 9.859 | 23,100 | +0.00(+0.00%) |
Jul 05, 2006 | 9.781 | 9.859 | 9.774 | 9.859 | 26,423 | +0.07(+0.68%) |