Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 10.44 | 10.53 | 10.26 | 10.28 | 71,685 | -0.22(-2.08%) |
Sep 28, 2006 | 10.78 | 10.78 | 10.46 | 10.50 | 75,952 | -0.05(-0.44%) |
Sep 27, 2006 | 10.44 | 10.54 | 10.35 | 10.54 | 51,864 | +0.05(+0.52%) |
Sep 26, 2006 | 10.46 | 10.54 | 10.40 | 10.49 | 133,960 | +0.04(+0.41%) |
Sep 25, 2006 | 10.51 | 10.55 | 10.41 | 10.44 | 23,916 | -0.03(-0.26%) |
Sep 22, 2006 | 10.37 | 10.53 | 10.15 | 10.47 | 21,152 | +0.06(+0.60%) |
Sep 21, 2006 | 10.57 | 10.57 | 10.41 | 10.41 | 27,509 | -0.12(-1.15%) |
Sep 20, 2006 | 10.53 | 10.58 | 10.50 | 10.53 | 31,021 | +0.03(+0.26%) |
Sep 19, 2006 | 10.82 | 10.82 | 10.18 | 10.50 | 23,432 | -0.17(-1.57%) |
Sep 18, 2006 | 10.69 | 10.69 | 9.859 | 10.67 | 21,047 | +0.07(+0.66%) |
Sep 15, 2006 | 10.62 | 10.66 | 10.26 | 10.60 | 199,373 | +0.06(+0.56%) |
Sep 14, 2006 | 10.44 | 10.54 | 10.36 | 10.54 | 18,750 | +0.05(+0.48%) |
Sep 13, 2006 | 10.34 | 10.51 | 10.32 | 10.49 | 11,704 | +0.14(+1.32%) |
Sep 12, 2006 | 10.20 | 10.50 | 9.991 | 10.35 | 62,792 | +0.18(+1.80%) |
Sep 11, 2006 | 10.07 | 10.20 | 9.761 | 10.17 | 33,940 | +0.02(+0.15%) |
Sep 08, 2006 | 10.25 | 10.25 | 10.15 | 10.16 | 3,088 | -0.09(-0.84%) |
Sep 07, 2006 | 10.20 | 10.27 | 10.15 | 10.24 | 21,770 | -0.01(-0.08%) |
Sep 06, 2006 | 10.41 | 10.41 | 10.19 | 10.25 | 31,139 | -0.26(-2.45%) |
Sep 05, 2006 | 10.50 | 10.54 | 10.34 | 10.51 | 11,556 | +0.00(+0.00%) |
Sep 01, 2006 | 10.05 | 10.54 | 10.05 | 10.51 | 21,286 | +0.47(+4.71%) |
Aug 31, 2006 | 10.44 | 10.63 | 10.03 | 10.03 | 27,514 | -0.36(-3.49%) |
Aug 30, 2006 | 10.18 | 10.54 | 10.18 | 10.40 | 622,698 | -0.13(-1.22%) |
Aug 29, 2006 | 10.39 | 10.54 | 10.35 | 10.53 | 36,758 | +0.16(+1.54%) |
Aug 28, 2006 | 10.56 | 10.60 | 10.30 | 10.37 | 85,357 | -0.16(-1.52%) |
Aug 25, 2006 | 10.40 | 10.54 | 10.40 | 10.53 | 6,653 | +0.08(+0.79%) |
Aug 24, 2006 | 10.35 | 10.44 | 10.31 | 10.44 | 14,760 | +0.09(+0.83%) |
Aug 23, 2006 | 10.35 | 10.42 | 10.15 | 10.36 | 20,079 | +0.05(+0.53%) |
Aug 22, 2006 | 10.11 | 10.41 | 10.11 | 10.30 | 8,882 | +0.15(+1.50%) |
Aug 21, 2006 | 10.11 | 10.23 | 9.929 | 10.15 | 6,472 | -0.05(-0.50%) |
Aug 18, 2006 | 10.34 | 10.34 | 10.05 | 10.20 | 9,689 | -0.11(-1.10%) |
Aug 17, 2006 | 10.51 | 10.51 | 10.13 | 10.32 | 15,121 | -0.11(-1.01%) |
Aug 16, 2006 | 10.80 | 10.80 | 10.31 | 10.42 | 133,755 | -0.28(-2.63%) |
Aug 15, 2006 | 9.765 | 11.11 | 9.765 | 10.70 | 174,742 | +1.14(+11.88%) |
Aug 14, 2006 | 9.906 | 10.44 | 9.433 | 9.566 | 39,488 | -0.22(-2.23%) |
Aug 11, 2006 | 10.25 | 10.26 | 9.675 | 9.784 | 69,106 | -0.53(-5.11%) |
Aug 10, 2006 | 9.827 | 10.42 | 9.713 | 10.31 | 18,673 | +0.41(+4.14%) |
Aug 09, 2006 | 10.21 | 10.35 | 9.835 | 9.902 | 28,915 | -0.18(-1.78%) |
Aug 08, 2006 | 10.47 | 10.66 | 10.08 | 10.08 | 44,956 | -0.27(-2.57%) |
Aug 07, 2006 | 10.26 | 10.35 | 10.15 | 10.35 | 14,737 | -0.02(-0.15%) |
Aug 04, 2006 | 10.84 | 11.11 | 10.23 | 10.36 | 45,527 | -0.35(-3.24%) |
Aug 03, 2006 | 10.58 | 10.71 | 10.34 | 10.71 | 49,436 | +0.09(+0.85%) |
Aug 02, 2006 | 10.54 | 10.87 | 10.54 | 10.62 | 20,348 | +0.04(+0.33%) |
Aug 01, 2006 | 10.70 | 10.73 | 10.56 | 10.58 | 80,547 | -0.20(-1.81%) |
Jul 31, 2006 | 10.52 | 10.80 | 10.50 | 10.78 | 38,551 | +0.09(+0.80%) |
Jul 28, 2006 | 10.61 | 11.04 | 10.59 | 10.69 | 159,872 | +0.05(+0.51%) |
Jul 27, 2006 | 10.65 | 11.14 | 10.59 | 10.64 | 21,841 | +0.09(+0.89%) |
Jul 26, 2006 | 10.67 | 10.78 | 10.54 | 10.55 | 34,911 | -0.21(-2.00%) |
Jul 25, 2006 | 10.93 | 11.10 | 10.70 | 10.76 | 61,015 | -0.14(-1.25%) |
Jul 24, 2006 | 10.74 | 11.13 | 10.66 | 10.90 | 35,833 | +0.27(+2.57%) |
Jul 21, 2006 | 10.71 | 10.74 | 10.37 | 10.62 | 71,408 | -0.05(-0.48%) |
Jul 20, 2006 | 11.11 | 11.11 | 10.64 | 10.67 | 25,532 | -0.36(-3.22%) |
Jul 19, 2006 | 10.81 | 11.14 | 10.77 | 11.03 | 85,966 | +0.26(+2.39%) |
Jul 18, 2006 | 10.72 | 10.90 | 10.62 | 10.77 | 46,931 | +0.13(+1.25%) |
Jul 17, 2006 | 10.62 | 11.12 | 10.50 | 10.64 | 76,866 | -0.05(-0.51%) |
Jul 14, 2006 | 11.07 | 11.07 | 10.64 | 10.69 | 52,589 | -0.29(-2.60%) |
Jul 13, 2006 | 11.15 | 11.56 | 10.96 | 10.98 | 58,479 | -0.12(-1.13%) |
Jul 12, 2006 | 11.45 | 11.48 | 11.01 | 11.10 | 103,795 | -0.37(-3.27%) |
Jul 11, 2006 | 11.31 | 11.53 | 11.13 | 11.48 | 108,914 | +0.20(+1.73%) |
Jul 10, 2006 | 11.16 | 11.36 | 11.15 | 11.28 | 79,192 | +0.08(+0.73%) |
Jul 07, 2006 | 10.64 | 11.32 | 10.64 | 11.20 | 125,355 | +0.43(+4.02%) |
Jul 06, 2006 | 10.85 | 11.13 | 10.58 | 10.77 | 73,488 | -0.12(-1.15%) |
Jul 05, 2006 | 11.15 | 11.38 | 10.76 | 10.89 | 124,241 | -0.43(-3.79%) |