Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 10.74 | 10.78 | 10.72 | 10.75 | 580,491 | +0.02(+0.16%) |
Sep 28, 2006 | 10.70 | 10.74 | 10.62 | 10.74 | 320,090 | +0.05(+0.43%) |
Sep 27, 2006 | 10.62 | 10.73 | 10.62 | 10.69 | 745,074 | +0.09(+0.81%) |
Sep 26, 2006 | 10.47 | 10.62 | 10.47 | 10.61 | 753,102 | +0.16(+1.54%) |
Sep 25, 2006 | 10.38 | 10.46 | 10.29 | 10.45 | 696,205 | +0.10(+1.00%) |
Sep 22, 2006 | 10.39 | 10.40 | 10.30 | 10.34 | 373,148 | -0.10(-0.99%) |
Sep 21, 2006 | 10.49 | 10.52 | 10.41 | 10.45 | 464,951 | +0.03(+0.27%) |
Sep 20, 2006 | 10.31 | 10.44 | 10.31 | 10.42 | 363,199 | +0.22(+2.14%) |
Sep 19, 2006 | 10.28 | 10.28 | 10.12 | 10.20 | 580,316 | -0.21(-2.04%) |
Sep 18, 2006 | 10.37 | 10.41 | 10.31 | 10.41 | 273,490 | +0.02(+0.17%) |
Sep 15, 2006 | 10.39 | 10.45 | 10.35 | 10.39 | 688,875 | +0.10(+1.00%) |
Sep 14, 2006 | 10.22 | 10.30 | 10.22 | 10.29 | 401,247 | -0.07(-0.72%) |
Sep 13, 2006 | 10.34 | 10.41 | 10.31 | 10.36 | 709,470 | +0.11(+1.06%) |
Sep 12, 2006 | 10.23 | 10.31 | 10.18 | 10.26 | 468,442 | +0.18(+1.76%) |
Sep 11, 2006 | 9.998 | 10.10 | 9.975 | 10.08 | 329,689 | +0.02(+0.23%) |
Sep 08, 2006 | 9.998 | 10.06 | 9.952 | 10.06 | 521,150 | +0.11(+1.09%) |
Sep 07, 2006 | 9.912 | 10.02 | 9.872 | 9.947 | 444,007 | -0.18(-1.75%) |
Sep 06, 2006 | 10.13 | 10.15 | 10.07 | 10.12 | 417,130 | -0.17(-1.61%) |
Sep 05, 2006 | 10.24 | 10.31 | 10.20 | 10.29 | 276,283 | -0.06(-0.61%) |
Sep 01, 2006 | 10.33 | 10.39 | 10.32 | 10.35 | 343,303 | +0.11(+1.06%) |
Aug 31, 2006 | 10.27 | 10.28 | 10.20 | 10.24 | 697,601 | +0.02(+0.17%) |
Aug 30, 2006 | 10.20 | 10.23 | 10.16 | 10.23 | 452,036 | +0.00(+0.00%) |
Aug 29, 2006 | 10.21 | 10.24 | 10.11 | 10.23 | 493,051 | +0.05(+0.45%) |
Aug 28, 2006 | 10.07 | 10.23 | 10.06 | 10.18 | 402,120 | +0.13(+1.31%) |
Aug 25, 2006 | 10.06 | 10.07 | 9.992 | 10.05 | 267,033 | +0.01(+0.06%) |
Aug 24, 2006 | 10.03 | 10.08 | 9.981 | 10.04 | 752,404 | +0.09(+0.86%) |
Aug 23, 2006 | 9.970 | 10.04 | 9.884 | 9.958 | 821,344 | -0.09(-0.91%) |
Aug 22, 2006 | 10.02 | 10.10 | 9.975 | 10.05 | 751,881 | -0.09(-0.90%) |
Aug 21, 2006 | 10.18 | 10.23 | 10.11 | 10.14 | 620,633 | -0.11(-1.06%) |
Aug 18, 2006 | 10.27 | 10.28 | 10.18 | 10.25 | 254,990 | -0.05(-0.44%) |
Aug 17, 2006 | 10.21 | 10.32 | 10.19 | 10.30 | 611,034 | +0.06(+0.62%) |
Aug 16, 2006 | 10.23 | 10.24 | 10.17 | 10.23 | 683,290 | +0.05(+0.51%) |
Aug 15, 2006 | 10.07 | 10.19 | 10.07 | 10.18 | 517,660 | +0.30(+3.01%) |
Aug 14, 2006 | 9.929 | 9.987 | 9.855 | 9.884 | 494,098 | -0.11(-1.09%) |
Aug 11, 2006 | 9.975 | 10.05 | 9.947 | 9.992 | 495,145 | +0.11(+1.16%) |
Aug 10, 2006 | 9.775 | 9.895 | 9.752 | 9.878 | 556,231 | +0.15(+1.53%) |
Aug 09, 2006 | 9.838 | 9.907 | 9.706 | 9.729 | 576,302 | +0.05(+0.47%) |
Aug 08, 2006 | 9.740 | 9.803 | 9.649 | 9.683 | 823,090 | -0.13(-1.29%) |
Aug 07, 2006 | 9.861 | 9.878 | 9.740 | 9.809 | 412,068 | -0.14(-1.38%) |
Aug 04, 2006 | 9.958 | 10.06 | 9.866 | 9.947 | 774,919 | +0.22(+2.24%) |
Aug 03, 2006 | 9.580 | 9.769 | 9.580 | 9.729 | 746,121 | +0.01(+0.06%) |
Aug 02, 2006 | 9.677 | 9.769 | 9.672 | 9.723 | 694,111 | +0.12(+1.25%) |
Aug 01, 2006 | 9.500 | 9.609 | 9.460 | 9.603 | 490,956 | -0.09(-0.95%) |
Jul 31, 2006 | 9.672 | 9.740 | 9.654 | 9.695 | 550,471 | -0.05(-0.53%) |
Jul 28, 2006 | 9.574 | 9.780 | 9.574 | 9.746 | 666,535 | +0.17(+1.80%) |
Jul 27, 2006 | 9.712 | 9.735 | 9.528 | 9.574 | 608,590 | +0.11(+1.21%) |
Jul 26, 2006 | 9.368 | 9.500 | 9.316 | 9.460 | 377,336 | +0.01(+0.06%) |
Jul 25, 2006 | 9.345 | 9.465 | 9.334 | 9.454 | 370,006 | +0.03(+0.36%) |
Jul 24, 2006 | 9.236 | 9.442 | 9.230 | 9.420 | 457,795 | +0.22(+2.37%) |
Jul 21, 2006 | 9.219 | 9.282 | 9.185 | 9.202 | 675,087 | +0.02(+0.25%) |
Jul 20, 2006 | 9.316 | 9.316 | 9.179 | 9.179 | 500,905 | -0.03(-0.31%) |
Jul 19, 2006 | 8.875 | 9.242 | 8.875 | 9.208 | 504,744 | +0.40(+4.55%) |
Jul 18, 2006 | 8.852 | 8.864 | 8.703 | 8.806 | 692,715 | -0.09(-0.97%) |
Jul 17, 2006 | 8.784 | 8.904 | 8.766 | 8.892 | 736,173 | -0.17(-1.83%) |
Jul 14, 2006 | 9.104 | 9.104 | 8.996 | 9.059 | 561,467 | -0.14(-1.56%) |
Jul 13, 2006 | 9.242 | 9.316 | 9.196 | 9.202 | 572,986 | -0.29(-3.02%) |
Jul 12, 2006 | 9.563 | 9.597 | 9.454 | 9.488 | 493,225 | -0.13(-1.37%) |
Jul 11, 2006 | 9.574 | 9.626 | 9.471 | 9.620 | 287,976 | +0.00(+0.00%) |
Jul 10, 2006 | 9.632 | 9.677 | 9.580 | 9.620 | 467,569 | -0.01(-0.12%) |
Jul 07, 2006 | 9.695 | 9.723 | 9.609 | 9.632 | 366,166 | -0.06(-0.65%) |
Jul 06, 2006 | 9.557 | 9.717 | 9.557 | 9.695 | 423,238 | +0.09(+0.95%) |
Jul 05, 2006 | 9.677 | 9.695 | 9.505 | 9.603 | 482,404 | -0.25(-2.56%) |