Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 10.60 | 10.63 | 10.44 | 10.45 | 1,334,409 | -0.14(-1.37%) |
Sep 28, 2006 | 10.57 | 10.68 | 10.50 | 10.59 | 1,173,676 | +0.02(+0.23%) |
Sep 27, 2006 | 10.47 | 10.57 | 10.47 | 10.57 | 543,838 | +0.07(+0.63%) |
Sep 26, 2006 | 10.49 | 10.56 | 10.45 | 10.50 | 408,624 | -0.03(-0.29%) |
Sep 25, 2006 | 10.55 | 10.60 | 10.44 | 10.53 | 592,389 | -0.02(-0.23%) |
Sep 22, 2006 | 10.59 | 10.59 | 10.44 | 10.55 | 726,940 | -0.07(-0.63%) |
Sep 21, 2006 | 10.53 | 10.62 | 10.45 | 10.62 | 5,661,586 | +0.11(+1.03%) |
Sep 20, 2006 | 10.40 | 10.56 | 10.40 | 10.51 | 2,145,692 | -0.17(-1.58%) |
Sep 19, 2006 | 10.60 | 10.68 | 10.53 | 10.68 | 273,741 | +0.11(+1.08%) |
Sep 18, 2006 | 10.55 | 10.74 | 10.53 | 10.57 | 438,119 | -0.13(-1.18%) |
Sep 15, 2006 | 10.40 | 11.01 | 10.31 | 10.69 | 3,038,833 | +0.37(+3.63%) |
Sep 14, 2006 | 10.31 | 10.38 | 10.25 | 10.32 | 214,751 | +0.01(+0.12%) |
Sep 13, 2006 | 10.41 | 10.45 | 10.25 | 10.31 | 519,645 | -0.11(-1.04%) |
Sep 12, 2006 | 10.29 | 10.43 | 10.16 | 10.42 | 231,321 | +0.13(+1.23%) |
Sep 11, 2006 | 10.19 | 10.32 | 10.11 | 10.29 | 257,171 | +0.03(+0.29%) |
Sep 08, 2006 | 10.22 | 10.28 | 10.10 | 10.26 | 315,167 | +0.07(+0.65%) |
Sep 07, 2006 | 10.27 | 10.32 | 10.13 | 10.19 | 239,275 | -0.10(-0.94%) |
Sep 06, 2006 | 10.33 | 10.40 | 10.26 | 10.29 | 434,639 | -0.11(-1.04%) |
Sep 05, 2006 | 10.39 | 10.47 | 10.28 | 10.40 | 450,381 | -0.01(-0.12%) |
Sep 01, 2006 | 10.41 | 10.54 | 10.37 | 10.41 | 388,574 | -0.15(-1.43%) |
Aug 31, 2006 | 10.63 | 10.77 | 10.56 | 10.56 | 387,083 | -0.08(-0.74%) |
Aug 30, 2006 | 10.60 | 10.77 | 10.54 | 10.64 | 477,391 | +0.08(+0.80%) |
Aug 29, 2006 | 10.50 | 10.63 | 10.45 | 10.55 | 430,994 | +0.08(+0.75%) |
Aug 28, 2006 | 10.32 | 10.51 | 10.28 | 10.48 | 542,844 | +0.19(+1.82%) |
Aug 25, 2006 | 10.18 | 10.37 | 10.18 | 10.29 | 204,477 | +0.07(+0.71%) |
Aug 24, 2006 | 10.21 | 10.27 | 10.14 | 10.22 | 319,476 | +0.02(+0.18%) |
Aug 23, 2006 | 10.35 | 10.40 | 10.14 | 10.20 | 229,002 | -0.06(-0.59%) |
Aug 22, 2006 | 10.31 | 10.40 | 10.24 | 10.26 | 411,275 | -0.05(-0.47%) |
Aug 21, 2006 | 10.09 | 10.31 | 10.08 | 10.31 | 360,570 | +0.14(+1.36%) |
Aug 18, 2006 | 10.22 | 10.24 | 10.07 | 10.17 | 630,501 | -0.01(-0.12%) |
Aug 17, 2006 | 10.16 | 10.26 | 10.11 | 10.18 | 1,391,410 | +0.04(+0.36%) |
Aug 16, 2006 | 10.46 | 10.46 | 10.02 | 10.14 | 856,354 | -0.02(-0.24%) |
Aug 15, 2006 | 10.14 | 10.17 | 9.982 | 10.17 | 468,443 | +0.19(+1.87%) |
Aug 14, 2006 | 10.05 | 10.11 | 9.915 | 9.982 | 333,560 | +0.05(+0.55%) |
Aug 11, 2006 | 9.837 | 9.988 | 9.656 | 9.927 | 804,655 | +0.05(+0.55%) |
Aug 10, 2006 | 9.952 | 10.05 | 9.795 | 9.873 | 1,841,129 | -0.08(-0.79%) |
Aug 09, 2006 | 10.01 | 10.07 | 9.807 | 9.952 | 295,117 | +0.08(+0.86%) |
Aug 08, 2006 | 9.897 | 9.976 | 9.722 | 9.867 | 581,453 | -0.07(-0.67%) |
Aug 07, 2006 | 9.789 | 9.933 | 9.722 | 9.933 | 529,090 | +0.13(+1.29%) |
Aug 04, 2006 | 9.807 | 9.897 | 9.722 | 9.807 | 514,011 | +0.00(+0.00%) |
Aug 03, 2006 | 9.746 | 9.873 | 9.686 | 9.807 | 332,898 | +0.06(+0.62%) |
Aug 02, 2006 | 9.692 | 9.819 | 9.644 | 9.746 | 123,614 | +0.13(+1.38%) |
Aug 01, 2006 | 9.583 | 9.644 | 9.475 | 9.614 | 266,285 | +0.00(+0.00%) |
Jul 31, 2006 | 9.758 | 9.758 | 9.565 | 9.614 | 322,293 | -0.13(-1.30%) |
Jul 28, 2006 | 9.674 | 9.789 | 9.620 | 9.740 | 338,200 | +0.08(+0.88%) |
Jul 27, 2006 | 9.686 | 9.722 | 9.608 | 9.656 | 429,834 | +0.01(+0.13%) |
Jul 26, 2006 | 9.740 | 9.740 | 9.541 | 9.644 | 327,098 | -0.10(-0.99%) |
Jul 25, 2006 | 9.716 | 9.837 | 9.638 | 9.740 | 146,813 | +0.05(+0.56%) |
Jul 24, 2006 | 9.553 | 9.837 | 9.571 | 9.686 | 149,464 | +0.14(+1.45%) |
Jul 21, 2006 | 9.668 | 9.668 | 9.354 | 9.547 | 263,136 | -0.12(-1.25%) |
Jul 20, 2006 | 9.958 | 9.958 | 9.638 | 9.668 | 205,803 | -0.23(-2.32%) |
Jul 19, 2006 | 9.716 | 10.08 | 9.758 | 9.897 | 241,926 | +0.19(+1.93%) |
Jul 18, 2006 | 9.565 | 9.710 | 9.439 | 9.710 | 165,537 | +0.23(+2.42%) |
Jul 17, 2006 | 9.583 | 9.662 | 9.445 | 9.481 | 204,477 | -0.10(-1.07%) |
Jul 14, 2006 | 9.662 | 9.674 | 9.499 | 9.583 | 560,243 | -0.11(-1.12%) |
Jul 13, 2006 | 9.716 | 9.770 | 9.626 | 9.692 | 274,073 | -0.10(-0.99%) |
Jul 12, 2006 | 9.728 | 9.825 | 9.704 | 9.789 | 435,468 | +0.05(+0.50%) |
Jul 11, 2006 | 9.644 | 9.807 | 9.595 | 9.740 | 277,553 | +0.06(+0.62%) |
Jul 10, 2006 | 9.601 | 9.746 | 9.535 | 9.680 | 191,553 | +0.06(+0.63%) |
Jul 07, 2006 | 9.662 | 9.770 | 9.529 | 9.620 | 358,913 | -0.17(-1.73%) |
Jul 06, 2006 | 9.789 | 9.958 | 9.716 | 9.789 | 411,938 | +0.01(+0.06%) |
Jul 05, 2006 | 9.656 | 9.837 | 9.535 | 9.783 | 500,921 | +0.05(+0.50%) |