Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 11.04 | 11.10 | 11.04 | 11.07 | 669,023 | +0.02(+0.14%) |
Sep 28, 2006 | 11.02 | 11.05 | 10.99 | 11.05 | 884,368 | +0.01(+0.10%) |
Sep 27, 2006 | 10.93 | 11.07 | 10.92 | 11.04 | 1,063,502 | +0.15(+1.39%) |
Sep 26, 2006 | 10.82 | 10.90 | 10.80 | 10.89 | 1,768,736 | +0.01(+0.10%) |
Sep 25, 2006 | 10.75 | 10.89 | 10.70 | 10.88 | 839,536 | +0.14(+1.26%) |
Sep 22, 2006 | 10.87 | 10.87 | 10.71 | 10.74 | 1,674,283 | -0.13(-1.20%) |
Sep 21, 2006 | 10.93 | 10.95 | 10.85 | 10.87 | 854,288 | -0.04(-0.38%) |
Sep 20, 2006 | 10.88 | 10.95 | 10.88 | 10.91 | 860,036 | -0.01(-0.10%) |
Sep 19, 2006 | 11.08 | 11.09 | 10.83 | 10.92 | 619,977 | -0.18(-1.64%) |
Sep 18, 2006 | 11.05 | 11.12 | 10.98 | 11.11 | 674,962 | +0.14(+1.24%) |
Sep 15, 2006 | 11.01 | 11.01 | 10.91 | 10.97 | 956,979 | -0.02(-0.14%) |
Sep 14, 2006 | 11.04 | 11.07 | 10.97 | 10.99 | 588,556 | +0.02(+0.19%) |
Sep 13, 2006 | 10.89 | 10.97 | 10.88 | 10.97 | 486,632 | +0.09(+0.83%) |
Sep 12, 2006 | 10.81 | 10.89 | 10.80 | 10.88 | 542,384 | +0.03(+0.27%) |
Sep 11, 2006 | 10.97 | 11.00 | 10.57 | 10.85 | 1,162,936 | -0.28(-2.49%) |
Sep 08, 2006 | 11.13 | 11.13 | 11.07 | 11.12 | 426,090 | -0.02(-0.19%) |
Sep 07, 2006 | 11.19 | 11.22 | 11.08 | 11.14 | 493,146 | -0.11(-0.97%) |
Sep 06, 2006 | 11.31 | 11.34 | 11.22 | 11.25 | 840,303 | -0.23(-2.04%) |
Sep 05, 2006 | 11.49 | 11.50 | 11.38 | 11.49 | 918,279 | +0.19(+1.66%) |
Sep 01, 2006 | 11.24 | 11.33 | 11.20 | 11.30 | 874,597 | +0.06(+0.51%) |
Aug 31, 2006 | 11.28 | 11.28 | 11.20 | 11.24 | 1,805,521 | +0.07(+0.65%) |
Aug 30, 2006 | 11.21 | 11.22 | 11.13 | 11.17 | 270,138 | +0.00(+0.00%) |
Aug 29, 2006 | 11.13 | 11.17 | 11.05 | 11.17 | 604,650 | +0.16(+1.47%) |
Aug 28, 2006 | 10.99 | 11.04 | 10.96 | 11.01 | 441,417 | +0.07(+0.68%) |
Aug 25, 2006 | 10.91 | 10.99 | 10.87 | 10.93 | 492,571 | +0.04(+0.38%) |
Aug 24, 2006 | 11.03 | 11.06 | 10.87 | 10.89 | 523,225 | -0.16(-1.43%) |
Aug 23, 2006 | 11.20 | 11.22 | 11.03 | 11.05 | 1,549,560 | -0.05(-0.42%) |
Aug 22, 2006 | 11.14 | 11.15 | 11.07 | 11.10 | 514,604 | -0.07(-0.61%) |
Aug 21, 2006 | 11.11 | 11.16 | 11.11 | 11.16 | 330,488 | +0.12(+1.09%) |
Aug 18, 2006 | 11.04 | 11.05 | 10.97 | 11.04 | 400,801 | -0.01(-0.05%) |
Aug 17, 2006 | 11.12 | 11.14 | 11.01 | 11.05 | 604,075 | +0.03(+0.28%) |
Aug 16, 2006 | 11.07 | 11.09 | 10.96 | 11.02 | 393,137 | +0.03(+0.29%) |
Aug 15, 2006 | 10.91 | 11.01 | 10.88 | 10.99 | 912,148 | +0.16(+1.44%) |
Aug 14, 2006 | 10.87 | 10.94 | 10.82 | 10.83 | 646,033 | +0.03(+0.24%) |
Aug 11, 2006 | 10.83 | 10.89 | 10.77 | 10.80 | 704,467 | -0.08(-0.72%) |
Aug 10, 2006 | 10.87 | 10.89 | 10.80 | 10.88 | 726,500 | +0.04(+0.34%) |
Aug 09, 2006 | 10.88 | 11.02 | 10.80 | 10.85 | 844,517 | -0.06(-0.53%) |
Aug 08, 2006 | 10.93 | 11.00 | 10.88 | 10.90 | 536,636 | +0.09(+0.82%) |
Aug 07, 2006 | 10.85 | 10.85 | 10.76 | 10.81 | 289,105 | -0.05(-0.43%) |
Aug 04, 2006 | 10.90 | 10.95 | 10.75 | 10.86 | 279,909 | +0.01(+0.10%) |
Aug 03, 2006 | 10.84 | 10.91 | 10.79 | 10.85 | 738,953 | -0.02(-0.19%) |
Aug 02, 2006 | 10.80 | 10.91 | 10.80 | 10.87 | 1,018,671 | -0.03(-0.24%) |
Aug 01, 2006 | 10.88 | 10.90 | 10.79 | 10.90 | 698,911 | -0.04(-0.38%) |
Jul 31, 2006 | 10.95 | 10.96 | 10.90 | 10.94 | 268,988 | -0.09(-0.80%) |
Jul 28, 2006 | 10.90 | 11.03 | 10.86 | 11.03 | 729,948 | +0.12(+1.10%) |
Jul 27, 2006 | 10.98 | 11.01 | 10.88 | 10.91 | 485,291 | +0.15(+1.36%) |
Jul 26, 2006 | 10.77 | 10.81 | 10.68 | 10.76 | 462,492 | -0.05(-0.48%) |
Jul 25, 2006 | 10.73 | 11.01 | 10.67 | 10.81 | 625,533 | -0.02(-0.14%) |
Jul 24, 2006 | 10.65 | 10.86 | 10.64 | 10.83 | 594,304 | +0.22(+2.12%) |
Jul 21, 2006 | 10.64 | 10.73 | 10.56 | 10.61 | 821,335 | -0.06(-0.54%) |
Jul 20, 2006 | 10.79 | 10.84 | 10.64 | 10.66 | 540,085 | -0.04(-0.34%) |
Jul 19, 2006 | 10.40 | 10.71 | 10.39 | 10.70 | 280,101 | +0.18(+1.68%) |
Jul 18, 2006 | 10.57 | 10.61 | 10.41 | 10.52 | 267,073 | -0.05(-0.44%) |
Jul 17, 2006 | 10.56 | 10.62 | 10.53 | 10.57 | 337,385 | -0.02(-0.20%) |
Jul 14, 2006 | 10.64 | 10.68 | 10.51 | 10.59 | 371,488 | -0.22(-2.03%) |
Jul 13, 2006 | 10.89 | 10.94 | 10.79 | 10.81 | 350,605 | -0.09(-0.86%) |
Jul 12, 2006 | 11.04 | 11.07 | 10.89 | 10.90 | 227,989 | -0.15(-1.37%) |
Jul 11, 2006 | 11.01 | 11.06 | 10.92 | 11.05 | 276,077 | +0.01(+0.09%) |
Jul 10, 2006 | 11.02 | 11.09 | 10.96 | 11.04 | 712,130 | -0.01(-0.09%) |
Jul 07, 2006 | 11.02 | 11.12 | 10.99 | 11.05 | 470,922 | +0.16(+1.49%) |
Jul 06, 2006 | 10.88 | 10.99 | 10.86 | 10.89 | 387,198 | +0.13(+1.16%) |
Jul 05, 2006 | 10.94 | 10.96 | 10.67 | 10.77 | 793,555 | -0.14(-1.24%) |