Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 10.54 | 10.56 | 10.46 | 10.47 | 534,777 | -0.04(-0.42%) |
Sep 28, 2006 | 10.49 | 10.57 | 10.45 | 10.52 | 420,071 | +0.04(+0.42%) |
Sep 27, 2006 | 10.54 | 10.62 | 10.45 | 10.47 | 453,656 | -0.11(-1.02%) |
Sep 26, 2006 | 10.40 | 10.63 | 10.38 | 10.58 | 698,569 | +0.14(+1.30%) |
Sep 25, 2006 | 10.31 | 10.49 | 10.26 | 10.45 | 947,356 | +0.16(+1.54%) |
Sep 22, 2006 | 10.28 | 10.32 | 10.25 | 10.29 | 1,019,694 | +0.01(+0.11%) |
Sep 21, 2006 | 10.28 | 10.33 | 10.22 | 10.28 | 970,091 | +0.02(+0.15%) |
Sep 20, 2006 | 10.23 | 10.31 | 10.17 | 10.26 | 709,161 | +0.08(+0.74%) |
Sep 19, 2006 | 10.14 | 10.21 | 10.09 | 10.19 | 701,669 | +0.03(+0.34%) |
Sep 18, 2006 | 10.18 | 10.25 | 10.12 | 10.15 | 636,824 | -0.10(-0.94%) |
Sep 15, 2006 | 10.32 | 10.36 | 10.25 | 10.25 | 785,890 | -0.03(-0.28%) |
Sep 14, 2006 | 10.32 | 10.33 | 10.24 | 10.28 | 524,185 | -0.07(-0.64%) |
Sep 13, 2006 | 10.20 | 10.37 | 10.18 | 10.34 | 900,596 | +0.11(+1.12%) |
Sep 12, 2006 | 10.05 | 10.24 | 10.03 | 10.23 | 370,985 | +0.20(+1.99%) |
Sep 11, 2006 | 10.12 | 10.12 | 9.890 | 10.03 | 436,089 | -0.09(-0.90%) |
Sep 08, 2006 | 10.01 | 10.16 | 10.01 | 10.12 | 316,216 | +0.11(+1.14%) |
Sep 07, 2006 | 10.04 | 10.04 | 9.898 | 10.01 | 943,998 | -0.03(-0.33%) |
Sep 06, 2006 | 10.11 | 10.14 | 10.01 | 10.04 | 573,787 | -0.07(-0.71%) |
Sep 05, 2006 | 10.20 | 10.20 | 10.11 | 10.11 | 554,670 | -0.08(-0.74%) |
Sep 01, 2006 | 10.05 | 10.26 | 10.01 | 10.19 | 836,784 | +0.15(+1.47%) |
Aug 31, 2006 | 10.03 | 10.06 | 9.967 | 10.04 | 596,780 | +0.03(+0.33%) |
Aug 30, 2006 | 10.06 | 10.08 | 9.967 | 10.01 | 467,607 | -0.06(-0.60%) |
Aug 29, 2006 | 9.942 | 10.08 | 9.894 | 10.07 | 642,249 | +0.16(+1.58%) |
Aug 28, 2006 | 9.869 | 9.936 | 9.869 | 9.909 | 381,319 | +0.04(+0.43%) |
Aug 25, 2006 | 9.803 | 9.892 | 9.760 | 9.867 | 421,879 | +0.06(+0.63%) |
Aug 24, 2006 | 9.901 | 9.977 | 9.766 | 9.805 | 551,828 | -0.07(-0.69%) |
Aug 23, 2006 | 9.892 | 9.954 | 9.803 | 9.872 | 334,300 | -0.02(-0.20%) |
Aug 22, 2006 | 9.884 | 9.919 | 9.839 | 9.892 | 427,821 | +0.01(+0.08%) |
Aug 21, 2006 | 9.965 | 9.965 | 9.869 | 9.884 | 535,810 | -0.09(-0.95%) |
Aug 18, 2006 | 10.00 | 10.07 | 9.911 | 9.979 | 605,564 | -0.02(-0.21%) |
Aug 17, 2006 | 9.919 | 10.07 | 9.890 | 10.00 | 749,205 | +0.08(+0.82%) |
Aug 16, 2006 | 9.809 | 9.989 | 9.809 | 9.919 | 650,000 | +0.12(+1.18%) |
Aug 15, 2006 | 9.781 | 9.812 | 9.700 | 9.803 | 1,056,895 | +0.08(+0.82%) |
Aug 14, 2006 | 9.706 | 9.870 | 9.694 | 9.723 | 700,635 | +0.04(+0.46%) |
Aug 11, 2006 | 9.683 | 9.723 | 9.642 | 9.679 | 952,782 | -0.00(-0.04%) |
Aug 10, 2006 | 9.592 | 9.712 | 9.580 | 9.683 | 1,180,385 | +0.09(+0.95%) |
Aug 09, 2006 | 9.634 | 9.729 | 9.547 | 9.592 | 919,972 | -0.02(-0.24%) |
Aug 08, 2006 | 9.671 | 9.772 | 9.594 | 9.615 | 1,163,334 | -0.03(-0.32%) |
Aug 07, 2006 | 9.634 | 9.677 | 9.540 | 9.646 | 1,077,046 | -0.03(-0.32%) |
Aug 04, 2006 | 9.603 | 9.690 | 9.580 | 9.677 | 1,894,455 | +0.15(+1.58%) |
Aug 03, 2006 | 9.336 | 9.543 | 9.334 | 9.526 | 1,670,469 | +0.19(+2.03%) |
Aug 02, 2006 | 9.212 | 9.371 | 9.172 | 9.336 | 975,258 | +0.16(+1.79%) |
Aug 01, 2006 | 9.145 | 9.243 | 9.121 | 9.172 | 1,080,405 | +0.03(+0.32%) |
Jul 31, 2006 | 9.058 | 9.263 | 9.030 | 9.143 | 1,105,723 | +0.07(+0.73%) |
Jul 28, 2006 | 8.947 | 9.127 | 8.947 | 9.077 | 1,270,806 | +0.21(+2.38%) |
Jul 27, 2006 | 8.963 | 9.168 | 8.866 | 8.866 | 2,236,506 | -0.09(-1.06%) |
Jul 26, 2006 | 9.634 | 9.636 | 8.829 | 8.961 | 3,350,497 | -0.81(-8.28%) |
Jul 25, 2006 | 9.600 | 9.787 | 9.582 | 9.770 | 1,079,372 | +0.16(+1.65%) |
Jul 24, 2006 | 9.540 | 9.623 | 9.414 | 9.611 | 1,472,575 | +0.07(+0.77%) |
Jul 21, 2006 | 9.658 | 9.696 | 9.445 | 9.538 | 756,697 | -0.08(-0.85%) |
Jul 20, 2006 | 9.706 | 9.805 | 9.619 | 9.619 | 840,659 | -0.10(-1.00%) |
Jul 19, 2006 | 9.567 | 9.743 | 9.567 | 9.716 | 1,455,524 | +0.17(+1.76%) |
Jul 18, 2006 | 9.603 | 9.658 | 9.468 | 9.547 | 728,795 | -0.06(-0.58%) |
Jul 17, 2006 | 9.532 | 9.636 | 9.528 | 9.603 | 418,779 | +0.05(+0.57%) |
Jul 14, 2006 | 9.652 | 9.723 | 9.439 | 9.549 | 648,708 | -0.10(-1.06%) |
Jul 13, 2006 | 9.737 | 9.764 | 9.594 | 9.652 | 1,261,506 | -0.09(-0.87%) |
Jul 12, 2006 | 9.863 | 9.870 | 9.658 | 9.737 | 714,328 | -0.09(-0.96%) |
Jul 11, 2006 | 9.818 | 9.838 | 9.696 | 9.832 | 462,957 | -0.03(-0.29%) |
Jul 10, 2006 | 9.832 | 9.923 | 9.828 | 9.861 | 271,005 | +0.03(+0.30%) |
Jul 07, 2006 | 9.929 | 9.944 | 9.809 | 9.832 | 380,544 | -0.12(-1.17%) |
Jul 06, 2006 | 10.04 | 10.06 | 9.909 | 9.948 | 285,472 | -0.09(-0.85%) |
Jul 05, 2006 | 10.09 | 10.11 | 9.985 | 10.03 | 574,821 | -0.11(-1.07%) |