Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 10.53 | 10.55 | 10.46 | 10.47 | 534,972 | -0.04(-0.42%) |
Sep 28, 2006 | 10.49 | 10.57 | 10.45 | 10.52 | 420,225 | +0.04(+0.43%) |
Sep 27, 2006 | 10.54 | 10.61 | 10.45 | 10.47 | 453,822 | -0.11(-1.02%) |
Sep 26, 2006 | 10.39 | 10.63 | 10.37 | 10.58 | 698,824 | +0.14(+1.30%) |
Sep 25, 2006 | 10.30 | 10.48 | 10.25 | 10.44 | 947,703 | +0.16(+1.54%) |
Sep 22, 2006 | 10.27 | 10.31 | 10.24 | 10.28 | 1,020,066 | +0.01(+0.11%) |
Sep 21, 2006 | 10.27 | 10.33 | 10.21 | 10.27 | 970,446 | +0.02(+0.15%) |
Sep 20, 2006 | 10.23 | 10.30 | 10.16 | 10.26 | 709,420 | +0.08(+0.74%) |
Sep 19, 2006 | 10.14 | 10.21 | 10.08 | 10.18 | 701,925 | +0.03(+0.34%) |
Sep 18, 2006 | 10.17 | 10.24 | 10.11 | 10.15 | 637,057 | -0.10(-0.94%) |
Sep 15, 2006 | 10.31 | 10.36 | 10.24 | 10.24 | 786,177 | -0.03(-0.28%) |
Sep 14, 2006 | 10.31 | 10.33 | 10.24 | 10.27 | 524,376 | -0.07(-0.64%) |
Sep 13, 2006 | 10.19 | 10.37 | 10.17 | 10.34 | 900,925 | +0.11(+1.12%) |
Sep 12, 2006 | 10.05 | 10.24 | 10.02 | 10.22 | 371,121 | +0.20(+1.99%) |
Sep 11, 2006 | 10.12 | 10.12 | 9.886 | 10.03 | 436,248 | -0.09(-0.90%) |
Sep 08, 2006 | 10.01 | 10.16 | 10.01 | 10.12 | 316,331 | +0.11(+1.14%) |
Sep 07, 2006 | 10.04 | 10.04 | 9.894 | 10.00 | 944,343 | -0.03(-0.33%) |
Sep 06, 2006 | 10.10 | 10.13 | 10.01 | 10.04 | 573,997 | -0.07(-0.71%) |
Sep 05, 2006 | 10.20 | 10.20 | 10.10 | 10.11 | 554,872 | -0.08(-0.74%) |
Sep 01, 2006 | 10.04 | 10.25 | 10.01 | 10.18 | 837,090 | +0.15(+1.46%) |
Aug 31, 2006 | 10.02 | 10.05 | 9.964 | 10.04 | 596,998 | +0.03(+0.33%) |
Aug 30, 2006 | 10.06 | 10.08 | 9.964 | 10.00 | 467,778 | -0.06(-0.60%) |
Aug 29, 2006 | 9.938 | 10.07 | 9.890 | 10.06 | 642,484 | +0.16(+1.58%) |
Aug 28, 2006 | 9.865 | 9.933 | 9.865 | 9.906 | 381,458 | +0.04(+0.43%) |
Aug 25, 2006 | 9.799 | 9.888 | 9.757 | 9.863 | 422,034 | +0.06(+0.63%) |
Aug 24, 2006 | 9.898 | 9.973 | 9.762 | 9.801 | 552,030 | -0.07(-0.69%) |
Aug 23, 2006 | 9.888 | 9.950 | 9.799 | 9.869 | 334,422 | -0.02(-0.20%) |
Aug 22, 2006 | 9.880 | 9.915 | 9.836 | 9.888 | 427,978 | +0.01(+0.08%) |
Aug 21, 2006 | 9.962 | 9.962 | 9.865 | 9.880 | 536,006 | -0.09(-0.95%) |
Aug 18, 2006 | 9.996 | 10.07 | 9.907 | 9.975 | 605,785 | -0.02(-0.21%) |
Aug 17, 2006 | 9.915 | 10.07 | 9.886 | 9.996 | 749,479 | +0.08(+0.82%) |
Aug 16, 2006 | 9.805 | 9.985 | 9.805 | 9.915 | 650,237 | +0.12(+1.18%) |
Aug 15, 2006 | 9.778 | 9.809 | 9.697 | 9.799 | 1,057,282 | +0.08(+0.82%) |
Aug 14, 2006 | 9.702 | 9.867 | 9.691 | 9.720 | 700,892 | +0.04(+0.46%) |
Aug 11, 2006 | 9.679 | 9.720 | 9.639 | 9.675 | 953,130 | -0.00(-0.04%) |
Aug 10, 2006 | 9.588 | 9.708 | 9.577 | 9.679 | 1,180,817 | +0.09(+0.95%) |
Aug 09, 2006 | 9.631 | 9.726 | 9.544 | 9.588 | 920,308 | -0.02(-0.24%) |
Aug 08, 2006 | 9.668 | 9.768 | 9.590 | 9.611 | 1,163,759 | -0.03(-0.32%) |
Aug 07, 2006 | 9.631 | 9.673 | 9.536 | 9.642 | 1,077,440 | -0.03(-0.32%) |
Aug 04, 2006 | 9.600 | 9.687 | 9.577 | 9.673 | 1,895,148 | +0.15(+1.58%) |
Aug 03, 2006 | 9.333 | 9.540 | 9.331 | 9.522 | 1,671,079 | +0.19(+2.03%) |
Aug 02, 2006 | 9.209 | 9.368 | 9.168 | 9.333 | 975,614 | +0.16(+1.79%) |
Aug 01, 2006 | 9.141 | 9.240 | 9.118 | 9.168 | 1,080,800 | +0.03(+0.32%) |
Jul 31, 2006 | 9.054 | 9.259 | 9.027 | 9.139 | 1,106,127 | +0.07(+0.72%) |
Jul 28, 2006 | 8.944 | 9.124 | 8.944 | 9.074 | 1,271,271 | +0.21(+2.38%) |
Jul 27, 2006 | 8.959 | 9.165 | 8.863 | 8.863 | 2,237,324 | -0.09(-1.06%) |
Jul 26, 2006 | 9.631 | 9.633 | 8.826 | 8.958 | 3,351,721 | -0.81(-8.28%) |
Jul 25, 2006 | 9.596 | 9.784 | 9.579 | 9.766 | 1,079,766 | +0.16(+1.65%) |
Jul 24, 2006 | 9.536 | 9.619 | 9.410 | 9.608 | 1,473,113 | +0.07(+0.77%) |
Jul 21, 2006 | 9.654 | 9.693 | 9.441 | 9.534 | 756,973 | -0.08(-0.85%) |
Jul 20, 2006 | 9.702 | 9.801 | 9.615 | 9.615 | 840,967 | -0.10(-1.00%) |
Jul 19, 2006 | 9.563 | 9.739 | 9.563 | 9.712 | 1,456,056 | +0.17(+1.76%) |
Jul 18, 2006 | 9.600 | 9.654 | 9.464 | 9.544 | 729,062 | -0.06(-0.58%) |
Jul 17, 2006 | 9.528 | 9.633 | 9.524 | 9.600 | 418,932 | +0.05(+0.57%) |
Jul 14, 2006 | 9.648 | 9.720 | 9.435 | 9.546 | 648,945 | -0.10(-1.06%) |
Jul 13, 2006 | 9.733 | 9.760 | 9.590 | 9.648 | 1,261,967 | -0.09(-0.87%) |
Jul 12, 2006 | 9.859 | 9.867 | 9.654 | 9.733 | 714,589 | -0.09(-0.96%) |
Jul 11, 2006 | 9.815 | 9.834 | 9.693 | 9.828 | 463,126 | -0.03(-0.29%) |
Jul 10, 2006 | 9.828 | 9.919 | 9.825 | 9.857 | 271,104 | +0.03(+0.30%) |
Jul 07, 2006 | 9.925 | 9.940 | 9.805 | 9.828 | 380,683 | -0.12(-1.17%) |
Jul 06, 2006 | 10.03 | 10.06 | 9.906 | 9.944 | 285,577 | -0.09(-0.85%) |
Jul 05, 2006 | 10.09 | 10.11 | 9.981 | 10.03 | 575,031 | -0.11(-1.07%) |