Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 11.25 | 11.32 | 11.25 | 11.28 | 656,366 | +0.02(+0.14%) |
Sep 28, 2006 | 11.24 | 11.26 | 11.20 | 11.26 | 867,636 | +0.01(+0.10%) |
Sep 27, 2006 | 11.15 | 11.28 | 11.14 | 11.25 | 1,043,381 | +0.15(+1.39%) |
Sep 26, 2006 | 11.03 | 11.11 | 11.01 | 11.10 | 1,735,272 | +0.01(+0.10%) |
Sep 25, 2006 | 10.96 | 11.10 | 10.91 | 11.09 | 823,652 | +0.14(+1.26%) |
Sep 22, 2006 | 11.08 | 11.08 | 10.92 | 10.95 | 1,642,606 | -0.13(-1.20%) |
Sep 21, 2006 | 11.14 | 11.16 | 11.06 | 11.08 | 838,126 | -0.04(-0.38%) |
Sep 20, 2006 | 11.09 | 11.16 | 11.09 | 11.12 | 843,764 | -0.01(-0.10%) |
Sep 19, 2006 | 11.29 | 11.31 | 11.04 | 11.14 | 608,247 | -0.19(-1.64%) |
Sep 18, 2006 | 11.27 | 11.33 | 11.19 | 11.32 | 662,192 | +0.14(+1.24%) |
Sep 15, 2006 | 11.22 | 11.22 | 11.12 | 11.18 | 938,874 | -0.02(-0.14%) |
Sep 14, 2006 | 11.25 | 11.28 | 11.18 | 11.20 | 577,421 | +0.02(+0.19%) |
Sep 13, 2006 | 11.10 | 11.18 | 11.09 | 11.18 | 477,425 | +0.09(+0.83%) |
Sep 12, 2006 | 11.02 | 11.10 | 11.01 | 11.09 | 532,122 | +0.03(+0.27%) |
Sep 11, 2006 | 11.18 | 11.21 | 10.77 | 11.06 | 1,140,934 | -0.28(-2.48%) |
Sep 08, 2006 | 11.35 | 11.35 | 11.28 | 11.34 | 418,029 | -0.02(-0.19%) |
Sep 07, 2006 | 11.40 | 11.44 | 11.29 | 11.36 | 483,816 | -0.11(-0.97%) |
Sep 06, 2006 | 11.53 | 11.56 | 11.44 | 11.47 | 824,404 | -0.24(-2.04%) |
Sep 05, 2006 | 11.72 | 11.72 | 11.60 | 11.71 | 900,905 | +0.19(+1.66%) |
Sep 01, 2006 | 11.45 | 11.55 | 11.41 | 11.52 | 858,050 | +0.06(+0.51%) |
Aug 31, 2006 | 11.50 | 11.50 | 11.41 | 11.46 | 1,771,361 | +0.07(+0.65%) |
Aug 30, 2006 | 11.42 | 11.43 | 11.34 | 11.39 | 265,027 | +0.00(+0.00%) |
Aug 29, 2006 | 11.35 | 11.39 | 11.26 | 11.39 | 593,210 | +0.16(+1.47%) |
Aug 28, 2006 | 11.20 | 11.25 | 11.17 | 11.22 | 433,066 | +0.08(+0.68%) |
Aug 25, 2006 | 11.12 | 11.20 | 11.08 | 11.14 | 483,252 | +0.04(+0.38%) |
Aug 24, 2006 | 11.24 | 11.27 | 11.08 | 11.10 | 513,326 | -0.16(-1.43%) |
Aug 23, 2006 | 11.41 | 11.43 | 11.24 | 11.26 | 1,520,243 | -0.05(-0.42%) |
Aug 22, 2006 | 11.36 | 11.36 | 11.28 | 11.31 | 504,868 | -0.07(-0.61%) |
Aug 21, 2006 | 11.33 | 11.38 | 11.33 | 11.38 | 324,235 | +0.12(+1.09%) |
Aug 18, 2006 | 11.26 | 11.27 | 11.18 | 11.26 | 393,218 | -0.01(-0.05%) |
Aug 17, 2006 | 11.34 | 11.35 | 11.22 | 11.26 | 592,646 | +0.03(+0.28%) |
Aug 16, 2006 | 11.28 | 11.30 | 11.17 | 11.23 | 385,699 | +0.03(+0.28%) |
Aug 15, 2006 | 11.12 | 11.22 | 11.09 | 11.20 | 894,890 | +0.16(+1.44%) |
Aug 14, 2006 | 11.08 | 11.15 | 11.03 | 11.04 | 633,810 | +0.03(+0.24%) |
Aug 11, 2006 | 11.04 | 11.10 | 10.98 | 11.01 | 691,139 | -0.08(-0.72%) |
Aug 10, 2006 | 11.08 | 11.10 | 11.01 | 11.09 | 712,754 | +0.04(+0.34%) |
Aug 09, 2006 | 11.09 | 11.23 | 11.01 | 11.06 | 828,539 | -0.06(-0.53%) |
Aug 08, 2006 | 11.15 | 11.21 | 11.09 | 11.11 | 526,483 | +0.09(+0.82%) |
Aug 07, 2006 | 11.06 | 11.06 | 10.97 | 11.02 | 283,635 | -0.05(-0.43%) |
Aug 04, 2006 | 11.11 | 11.16 | 10.95 | 11.07 | 274,613 | +0.01(+0.10%) |
Aug 03, 2006 | 11.05 | 11.12 | 11.00 | 11.06 | 724,972 | -0.02(-0.19%) |
Aug 02, 2006 | 11.01 | 11.12 | 11.01 | 11.08 | 999,398 | -0.03(-0.24%) |
Aug 01, 2006 | 11.09 | 11.11 | 11.00 | 11.11 | 685,688 | -0.04(-0.38%) |
Jul 31, 2006 | 11.16 | 11.17 | 11.11 | 11.15 | 263,899 | -0.09(-0.81%) |
Jul 28, 2006 | 11.11 | 11.25 | 11.07 | 11.24 | 716,138 | +0.12(+1.10%) |
Jul 27, 2006 | 11.19 | 11.22 | 11.09 | 11.12 | 476,109 | +0.15(+1.36%) |
Jul 26, 2006 | 10.98 | 11.02 | 10.89 | 10.97 | 453,742 | -0.05(-0.48%) |
Jul 25, 2006 | 10.93 | 11.23 | 10.88 | 11.02 | 613,698 | -0.02(-0.14%) |
Jul 24, 2006 | 10.85 | 11.07 | 10.84 | 11.04 | 583,060 | +0.23(+2.12%) |
Jul 21, 2006 | 10.84 | 10.93 | 10.76 | 10.81 | 805,796 | -0.06(-0.54%) |
Jul 20, 2006 | 11.00 | 11.05 | 10.84 | 10.87 | 529,867 | -0.04(-0.34%) |
Jul 19, 2006 | 10.60 | 10.92 | 10.59 | 10.91 | 274,801 | +0.18(+1.68%) |
Jul 18, 2006 | 10.77 | 10.81 | 10.61 | 10.73 | 262,020 | -0.05(-0.44%) |
Jul 17, 2006 | 10.76 | 10.83 | 10.74 | 10.77 | 331,002 | -0.02(-0.20%) |
Jul 14, 2006 | 10.84 | 10.89 | 10.71 | 10.79 | 364,459 | -0.22(-2.03%) |
Jul 13, 2006 | 11.10 | 11.15 | 11.00 | 11.02 | 343,971 | -0.10(-0.86%) |
Jul 12, 2006 | 11.26 | 11.28 | 11.10 | 11.11 | 223,675 | -0.15(-1.37%) |
Jul 11, 2006 | 11.23 | 11.27 | 11.14 | 11.27 | 270,854 | +0.01(+0.10%) |
Jul 10, 2006 | 11.24 | 11.30 | 11.17 | 11.26 | 698,657 | -0.01(-0.09%) |
Jul 07, 2006 | 11.24 | 11.33 | 11.20 | 11.27 | 462,012 | +0.16(+1.49%) |
Jul 06, 2006 | 11.09 | 11.20 | 11.07 | 11.10 | 379,872 | +0.13(+1.16%) |
Jul 05, 2006 | 11.15 | 11.17 | 10.88 | 10.98 | 778,541 | -0.14(-1.25%) |