Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 10.73 | 10.77 | 10.71 | 10.74 | 581,064 | +0.02(+0.16%) |
Sep 28, 2006 | 10.69 | 10.73 | 10.61 | 10.73 | 320,406 | +0.05(+0.43%) |
Sep 27, 2006 | 10.61 | 10.72 | 10.61 | 10.68 | 745,809 | +0.09(+0.81%) |
Sep 26, 2006 | 10.46 | 10.61 | 10.46 | 10.60 | 753,846 | +0.16(+1.54%) |
Sep 25, 2006 | 10.37 | 10.45 | 10.28 | 10.43 | 696,892 | +0.10(+1.00%) |
Sep 22, 2006 | 10.38 | 10.39 | 10.29 | 10.33 | 373,516 | -0.10(-0.99%) |
Sep 21, 2006 | 10.47 | 10.51 | 10.40 | 10.43 | 465,410 | +0.03(+0.27%) |
Sep 20, 2006 | 10.30 | 10.43 | 10.30 | 10.41 | 363,558 | +0.22(+2.13%) |
Sep 19, 2006 | 10.27 | 10.27 | 10.11 | 10.19 | 580,889 | -0.21(-2.04%) |
Sep 18, 2006 | 10.36 | 10.40 | 10.30 | 10.40 | 273,760 | +0.02(+0.17%) |
Sep 15, 2006 | 10.38 | 10.43 | 10.34 | 10.38 | 689,555 | +0.10(+1.00%) |
Sep 14, 2006 | 10.21 | 10.29 | 10.21 | 10.28 | 401,643 | -0.07(-0.72%) |
Sep 13, 2006 | 10.33 | 10.40 | 10.30 | 10.35 | 710,170 | +0.11(+1.06%) |
Sep 12, 2006 | 10.22 | 10.30 | 10.17 | 10.25 | 468,904 | +0.18(+1.76%) |
Sep 11, 2006 | 9.988 | 10.09 | 9.965 | 10.07 | 330,015 | +0.02(+0.23%) |
Sep 08, 2006 | 9.988 | 10.05 | 9.943 | 10.05 | 521,665 | +0.11(+1.09%) |
Sep 07, 2006 | 9.902 | 10.01 | 9.862 | 9.937 | 444,446 | -0.18(-1.75%) |
Sep 06, 2006 | 10.12 | 10.14 | 10.06 | 10.11 | 417,541 | -0.17(-1.61%) |
Sep 05, 2006 | 10.23 | 10.30 | 10.19 | 10.28 | 276,555 | -0.06(-0.61%) |
Sep 01, 2006 | 10.32 | 10.38 | 10.31 | 10.34 | 343,642 | +0.11(+1.06%) |
Aug 31, 2006 | 10.26 | 10.27 | 10.19 | 10.23 | 698,290 | +0.02(+0.17%) |
Aug 30, 2006 | 10.19 | 10.22 | 10.15 | 10.22 | 452,482 | +0.00(+0.00%) |
Aug 29, 2006 | 10.20 | 10.23 | 10.10 | 10.22 | 493,537 | +0.05(+0.45%) |
Aug 28, 2006 | 10.06 | 10.22 | 10.05 | 10.17 | 402,517 | +0.13(+1.31%) |
Aug 25, 2006 | 10.05 | 10.06 | 9.983 | 10.04 | 267,296 | +0.01(+0.06%) |
Aug 24, 2006 | 10.02 | 10.07 | 9.971 | 10.03 | 753,147 | +0.09(+0.86%) |
Aug 23, 2006 | 9.960 | 10.03 | 9.874 | 9.948 | 822,155 | -0.09(-0.91%) |
Aug 22, 2006 | 10.01 | 10.09 | 9.965 | 10.04 | 752,623 | -0.09(-0.90%) |
Aug 21, 2006 | 10.17 | 10.22 | 10.10 | 10.13 | 621,246 | -0.11(-1.06%) |
Aug 18, 2006 | 10.26 | 10.27 | 10.17 | 10.24 | 255,242 | -0.05(-0.45%) |
Aug 17, 2006 | 10.20 | 10.31 | 10.18 | 10.29 | 611,637 | +0.06(+0.62%) |
Aug 16, 2006 | 10.22 | 10.23 | 10.16 | 10.22 | 683,964 | +0.05(+0.51%) |
Aug 15, 2006 | 10.06 | 10.18 | 10.06 | 10.17 | 518,170 | +0.30(+3.01%) |
Aug 14, 2006 | 9.920 | 9.977 | 9.845 | 9.874 | 494,585 | -0.11(-1.09%) |
Aug 11, 2006 | 9.965 | 10.04 | 9.937 | 9.983 | 495,634 | +0.11(+1.16%) |
Aug 10, 2006 | 9.765 | 9.885 | 9.742 | 9.868 | 556,780 | +0.15(+1.53%) |
Aug 09, 2006 | 9.828 | 9.897 | 9.696 | 9.719 | 576,871 | +0.05(+0.47%) |
Aug 08, 2006 | 9.731 | 9.794 | 9.639 | 9.674 | 823,902 | -0.13(-1.29%) |
Aug 07, 2006 | 9.851 | 9.868 | 9.731 | 9.799 | 412,475 | -0.14(-1.38%) |
Aug 04, 2006 | 9.948 | 10.05 | 9.857 | 9.937 | 775,684 | +0.22(+2.24%) |
Aug 03, 2006 | 9.570 | 9.759 | 9.570 | 9.719 | 746,858 | +0.01(+0.06%) |
Aug 02, 2006 | 9.668 | 9.759 | 9.662 | 9.714 | 694,796 | +0.12(+1.25%) |
Aug 01, 2006 | 9.490 | 9.599 | 9.450 | 9.593 | 491,441 | -0.09(-0.95%) |
Jul 31, 2006 | 9.662 | 9.731 | 9.645 | 9.685 | 551,015 | -0.05(-0.53%) |
Jul 28, 2006 | 9.565 | 9.771 | 9.565 | 9.736 | 667,193 | +0.17(+1.80%) |
Jul 27, 2006 | 9.702 | 9.725 | 9.519 | 9.565 | 609,191 | +0.11(+1.21%) |
Jul 26, 2006 | 9.359 | 9.490 | 9.307 | 9.450 | 377,709 | +0.01(+0.06%) |
Jul 25, 2006 | 9.336 | 9.456 | 9.324 | 9.445 | 370,371 | +0.03(+0.37%) |
Jul 24, 2006 | 9.227 | 9.433 | 9.221 | 9.410 | 458,247 | +0.22(+2.37%) |
Jul 21, 2006 | 9.210 | 9.273 | 9.176 | 9.193 | 675,753 | +0.02(+0.25%) |
Jul 20, 2006 | 9.307 | 9.307 | 9.170 | 9.170 | 501,399 | -0.03(-0.31%) |
Jul 19, 2006 | 8.866 | 9.233 | 8.866 | 9.198 | 505,242 | +0.40(+4.55%) |
Jul 18, 2006 | 8.844 | 8.855 | 8.695 | 8.798 | 693,398 | -0.09(-0.97%) |
Jul 17, 2006 | 8.775 | 8.895 | 8.758 | 8.884 | 736,899 | -0.17(-1.83%) |
Jul 14, 2006 | 9.095 | 9.095 | 8.987 | 9.050 | 562,021 | -0.14(-1.56%) |
Jul 13, 2006 | 9.233 | 9.307 | 9.187 | 9.193 | 573,552 | -0.29(-3.02%) |
Jul 12, 2006 | 9.553 | 9.588 | 9.445 | 9.479 | 493,712 | -0.13(-1.37%) |
Jul 11, 2006 | 9.565 | 9.616 | 9.462 | 9.611 | 288,261 | +0.00(+0.00%) |
Jul 10, 2006 | 9.622 | 9.668 | 9.570 | 9.611 | 468,031 | -0.01(-0.12%) |
Jul 07, 2006 | 9.685 | 9.714 | 9.599 | 9.622 | 366,528 | -0.06(-0.65%) |
Jul 06, 2006 | 9.548 | 9.708 | 9.548 | 9.685 | 423,656 | +0.09(+0.95%) |
Jul 05, 2006 | 9.668 | 9.685 | 9.496 | 9.593 | 482,880 | -0.25(-2.56%) |