Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 11.38 | 11.50 | 11.38 | 11.50 | 10,809 | +0.10(+0.91%) |
Sep 28, 2006 | 11.61 | 11.61 | 11.38 | 11.40 | 25,941 | -0.19(-1.60%) |
Sep 27, 2006 | 11.61 | 11.61 | 11.53 | 11.58 | 3,783 | +0.01(+0.13%) |
Sep 26, 2006 | 11.53 | 11.57 | 11.53 | 11.57 | 11,214 | +0.10(+0.84%) |
Sep 25, 2006 | 11.58 | 11.58 | 11.47 | 11.47 | 8,647 | -0.08(-0.70%) |
Sep 22, 2006 | 11.48 | 11.55 | 11.48 | 11.55 | 3,512 | +0.08(+0.71%) |
Sep 21, 2006 | 11.47 | 11.47 | 11.47 | 11.47 | 270 | +0.00(+0.00%) |
Sep 20, 2006 | 11.46 | 11.52 | 11.46 | 11.47 | 6,890 | +0.01(+0.13%) |
Sep 19, 2006 | 11.49 | 11.49 | 11.46 | 11.46 | 1,621 | -0.04(-0.32%) |
Sep 18, 2006 | 11.49 | 11.49 | 11.49 | 11.49 | 0 | +0.00(+0.00%) |
Sep 15, 2006 | 11.43 | 11.49 | 11.43 | 11.49 | 5,269 | +0.04(+0.39%) |
Sep 14, 2006 | 11.46 | 11.46 | 11.45 | 11.45 | 2,296 | -0.01(-0.06%) |
Sep 13, 2006 | 11.46 | 11.46 | 11.46 | 11.46 | 1,486 | -0.01(-0.06%) |
Sep 12, 2006 | 11.46 | 11.46 | 11.46 | 11.46 | 1,351 | +0.01(+0.06%) |
Sep 11, 2006 | 11.46 | 11.46 | 11.46 | 11.46 | 270 | -0.01(-0.13%) |
Sep 08, 2006 | 11.38 | 11.47 | 11.38 | 11.47 | 7,025 | +0.12(+1.04%) |
Sep 07, 2006 | 11.26 | 11.35 | 11.26 | 11.35 | 9,863 | +0.03(+0.26%) |
Sep 06, 2006 | 11.38 | 11.38 | 11.32 | 11.32 | 6,485 | -0.08(-0.71%) |
Sep 05, 2006 | 11.41 | 11.41 | 11.41 | 11.41 | 675 | -0.01(-0.06%) |
Sep 01, 2006 | 11.40 | 11.41 | 11.40 | 11.41 | 2,567 | +0.01(+0.13%) |
Aug 31, 2006 | 11.39 | 11.40 | 11.39 | 11.40 | 12,565 | +0.01(+0.06%) |
Aug 30, 2006 | 11.39 | 11.39 | 11.39 | 11.39 | 1,621 | +0.01(+0.07%) |
Aug 29, 2006 | 11.41 | 11.41 | 11.38 | 11.38 | 8,241 | -0.04(-0.39%) |
Aug 28, 2006 | 11.43 | 11.43 | 11.43 | 11.43 | 0 | +0.00(+0.00%) |
Aug 25, 2006 | 11.43 | 11.43 | 11.43 | 11.43 | 1,080 | +0.02(+0.19%) |
Aug 24, 2006 | 11.46 | 11.46 | 11.41 | 11.41 | 1,486 | -0.05(-0.45%) |
Aug 23, 2006 | 11.46 | 11.46 | 11.46 | 11.46 | 540 | -0.01(-0.06%) |
Aug 22, 2006 | 11.44 | 11.46 | 11.44 | 11.46 | 2,296 | +0.05(+0.45%) |
Aug 21, 2006 | 11.40 | 11.41 | 11.40 | 11.41 | 2,026 | -0.02(-0.19%) |
Aug 18, 2006 | 11.43 | 11.43 | 11.43 | 11.43 | 0 | +0.00(+0.00%) |
Aug 17, 2006 | 11.42 | 11.43 | 11.35 | 11.43 | 9,457 | -0.01(-0.06%) |
Aug 16, 2006 | 11.46 | 11.49 | 11.43 | 11.44 | 3,107 | +0.00(+0.00%) |
Aug 15, 2006 | 11.53 | 11.53 | 11.40 | 11.44 | 13,646 | -0.16(-1.34%) |
Aug 14, 2006 | 11.58 | 11.66 | 11.58 | 11.60 | 1,891 | +0.09(+0.77%) |
Aug 11, 2006 | 11.58 | 11.58 | 11.51 | 11.51 | 945 | -0.04(-0.32%) |
Aug 10, 2006 | 11.55 | 11.55 | 11.55 | 11.55 | 0 | +0.00(+0.00%) |
Aug 09, 2006 | 11.58 | 11.58 | 11.55 | 11.55 | 2,161 | -0.19(-1.58%) |
Aug 08, 2006 | 11.72 | 11.73 | 11.72 | 11.73 | 4,188 | +0.07(+0.63%) |
Aug 07, 2006 | 11.61 | 11.71 | 11.47 | 11.66 | 8,106 | +0.10(+0.90%) |
Aug 04, 2006 | 11.55 | 11.55 | 11.55 | 11.55 | 675 | +0.07(+0.58%) |
Aug 03, 2006 | 11.61 | 11.61 | 11.49 | 11.49 | 5,404 | -0.12(-1.02%) |
Aug 02, 2006 | 11.69 | 11.69 | 11.61 | 11.61 | 4,593 | -0.02(-0.19%) |
Aug 01, 2006 | 11.57 | 11.66 | 11.57 | 11.63 | 2,432 | +0.13(+1.16%) |
Jul 31, 2006 | 11.49 | 11.49 | 11.49 | 11.49 | 270 | +0.00(+0.00%) |
Jul 28, 2006 | 11.49 | 11.49 | 11.49 | 11.49 | 540 | -0.01(-0.06%) |
Jul 27, 2006 | 11.51 | 11.51 | 11.50 | 11.50 | 945 | +0.07(+0.58%) |
Jul 26, 2006 | 11.47 | 11.47 | 11.43 | 11.43 | 9,052 | -0.04(-0.32%) |
Jul 25, 2006 | 11.36 | 11.47 | 11.35 | 11.47 | 5,945 | +0.03(+0.26%) |
Jul 24, 2006 | 11.32 | 11.44 | 11.32 | 11.44 | 5,809 | +0.00(+0.00%) |
Jul 21, 2006 | 11.44 | 11.44 | 11.44 | 11.44 | 1,621 | +0.00(+0.00%) |
Jul 20, 2006 | 11.44 | 11.44 | 11.44 | 11.44 | 405 | +0.00(+0.00%) |
Jul 19, 2006 | 11.43 | 11.47 | 11.43 | 11.44 | 7,025 | +0.07(+0.65%) |
Jul 18, 2006 | 11.37 | 11.37 | 11.37 | 11.37 | 135 | +0.01(+0.07%) |
Jul 17, 2006 | 11.36 | 11.36 | 11.36 | 11.36 | 0 | +0.00(+0.00%) |
Jul 14, 2006 | 11.36 | 11.36 | 11.36 | 11.36 | 540 | +0.15(+1.32%) |
Jul 13, 2006 | 11.25 | 11.29 | 11.21 | 11.21 | 2,432 | +0.01(+0.07%) |
Jul 12, 2006 | 11.25 | 11.41 | 11.21 | 11.21 | 12,700 | -0.12(-1.05%) |
Jul 11, 2006 | 11.22 | 11.32 | 11.22 | 11.32 | 7,836 | +0.05(+0.46%) |
Jul 10, 2006 | 11.27 | 11.27 | 11.27 | 11.27 | 1,351 | +0.06(+0.53%) |
Jul 07, 2006 | 11.21 | 11.21 | 11.21 | 11.21 | 135 | +0.01(+0.07%) |
Jul 06, 2006 | 11.20 | 11.27 | 11.20 | 11.21 | 4,999 | +0.00(+0.00%) |
Jul 05, 2006 | 11.43 | 11.43 | 11.10 | 11.21 | 21,077 | -0.31(-2.70%) |