Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 10.44 | 10.44 | 10.38 | 10.41 | 135,067 | +0.00(+0.02%) |
Sep 28, 2006 | 10.43 | 10.43 | 10.37 | 10.41 | 168,833 | -0.02(-0.19%) |
Sep 27, 2006 | 10.42 | 10.46 | 10.40 | 10.43 | 135,067 | -0.04(-0.35%) |
Sep 26, 2006 | 10.39 | 10.47 | 10.37 | 10.46 | 402,131 | +0.04(+0.39%) |
Sep 25, 2006 | 10.43 | 10.43 | 10.36 | 10.42 | 334,086 | +0.00(+0.04%) |
Sep 22, 2006 | 10.54 | 10.55 | 10.41 | 10.42 | 136,090 | -0.12(-1.13%) |
Sep 21, 2006 | 10.70 | 10.70 | 10.52 | 10.54 | 282,924 | -0.17(-1.55%) |
Sep 20, 2006 | 10.67 | 10.74 | 10.67 | 10.71 | 647,196 | +0.07(+0.63%) |
Sep 19, 2006 | 10.59 | 10.64 | 10.57 | 10.64 | 204,135 | +0.05(+0.48%) |
Sep 18, 2006 | 10.65 | 10.67 | 10.58 | 10.59 | 214,367 | -0.09(-0.86%) |
Sep 15, 2006 | 10.70 | 10.73 | 10.68 | 10.68 | 56,277 | -0.02(-0.22%) |
Sep 14, 2006 | 10.74 | 10.74 | 10.67 | 10.70 | 74,696 | -0.07(-0.63%) |
Sep 13, 2006 | 10.78 | 10.80 | 10.75 | 10.77 | 78,277 | -0.01(-0.13%) |
Sep 12, 2006 | 10.63 | 10.79 | 10.62 | 10.79 | 253,762 | +0.19(+1.81%) |
Sep 11, 2006 | 10.45 | 10.62 | 10.41 | 10.59 | 94,649 | +0.13(+1.27%) |
Sep 08, 2006 | 10.41 | 10.49 | 10.40 | 10.46 | 77,254 | +0.10(+0.92%) |
Sep 07, 2006 | 10.40 | 10.40 | 10.34 | 10.37 | 251,715 | -0.05(-0.45%) |
Sep 06, 2006 | 10.46 | 10.46 | 10.41 | 10.41 | 198,507 | -0.10(-0.91%) |
Sep 05, 2006 | 10.58 | 10.58 | 10.50 | 10.51 | 99,253 | -0.05(-0.48%) |
Sep 01, 2006 | 10.57 | 10.59 | 10.52 | 10.56 | 41,952 | -0.03(-0.28%) |
Aug 31, 2006 | 10.61 | 10.61 | 10.53 | 10.59 | 32,743 | -0.04(-0.33%) |
Aug 30, 2006 | 10.59 | 10.66 | 10.59 | 10.62 | 129,439 | +0.05(+0.48%) |
Aug 29, 2006 | 10.50 | 10.57 | 10.50 | 10.57 | 65,487 | +0.07(+0.63%) |
Aug 28, 2006 | 10.40 | 10.52 | 10.38 | 10.51 | 25,580 | +0.11(+1.02%) |
Aug 25, 2006 | 10.38 | 10.44 | 10.38 | 10.40 | 80,835 | -0.08(-0.80%) |
Aug 24, 2006 | 10.40 | 10.48 | 10.40 | 10.48 | 42,975 | +0.12(+1.15%) |
Aug 23, 2006 | 10.40 | 10.41 | 10.33 | 10.37 | 93,626 | -0.01(-0.08%) |
Aug 22, 2006 | 10.38 | 10.42 | 10.37 | 10.37 | 63,952 | +0.03(+0.28%) |
Aug 21, 2006 | 10.38 | 10.38 | 10.33 | 10.34 | 583,755 | +0.02(+0.15%) |
Aug 18, 2006 | 10.30 | 10.33 | 10.27 | 10.33 | 45,022 | -0.02(-0.15%) |
Aug 17, 2006 | 10.28 | 10.36 | 10.28 | 10.34 | 45,022 | +0.08(+0.82%) |
Aug 16, 2006 | 10.25 | 10.27 | 10.21 | 10.26 | 55,766 | +0.06(+0.59%) |
Aug 15, 2006 | 10.19 | 10.22 | 10.18 | 10.20 | 106,928 | +0.07(+0.66%) |
Aug 14, 2006 | 10.16 | 10.20 | 10.13 | 10.13 | 40,417 | +0.03(+0.27%) |
Aug 11, 2006 | 10.14 | 10.16 | 10.09 | 10.11 | 11,255 | -0.09(-0.90%) |
Aug 10, 2006 | 10.07 | 10.20 | 10.07 | 10.20 | 41,952 | +0.08(+0.75%) |
Aug 09, 2006 | 10.23 | 10.25 | 10.12 | 10.12 | 70,603 | -0.03(-0.33%) |
Aug 08, 2006 | 10.14 | 10.22 | 10.14 | 10.15 | 842,122 | +0.08(+0.78%) |
Aug 07, 2006 | 10.03 | 10.10 | 10.03 | 10.08 | 75,719 | +0.03(+0.29%) |
Aug 04, 2006 | 10.09 | 10.11 | 10.02 | 10.05 | 65,487 | +0.07(+0.69%) |
Aug 03, 2006 | 9.998 | 10.03 | 9.970 | 9.978 | 187,252 | -0.06(-0.64%) |
Aug 02, 2006 | 10.10 | 10.10 | 10.02 | 10.04 | 213,856 | +0.21(+2.13%) |
Aug 01, 2006 | 9.832 | 9.851 | 9.791 | 9.834 | 16,371 | -0.02(-0.16%) |
Jul 31, 2006 | 9.773 | 9.899 | 9.773 | 9.849 | 61,394 | +0.04(+0.36%) |
Jul 28, 2006 | 10.00 | 10.01 | 9.775 | 9.814 | 1,423,320 | -0.14(-1.39%) |
Jul 27, 2006 | 9.957 | 9.970 | 9.871 | 9.953 | 716,264 | -0.30(-2.94%) |
Jul 26, 2006 | 10.31 | 10.31 | 10.24 | 10.25 | 113,579 | -0.09(-0.89%) |
Jul 25, 2006 | 10.26 | 10.37 | 10.23 | 10.35 | 326,412 | +0.07(+0.72%) |
Jul 24, 2006 | 10.17 | 10.27 | 10.17 | 10.27 | 404,177 | +0.15(+1.50%) |
Jul 21, 2006 | 10.12 | 10.12 | 10.06 | 10.12 | 38,371 | -0.02(-0.19%) |
Jul 20, 2006 | 10.19 | 10.22 | 10.14 | 10.14 | 97,207 | -0.01(-0.12%) |
Jul 19, 2006 | 9.996 | 10.17 | 9.996 | 10.15 | 1,406,948 | +0.30(+3.02%) |
Jul 18, 2006 | 9.847 | 9.865 | 9.779 | 9.853 | 54,231 | -0.00(-0.02%) |
Jul 17, 2006 | 9.884 | 9.898 | 9.855 | 9.855 | 19,953 | +0.02(+0.18%) |
Jul 14, 2006 | 9.787 | 9.851 | 9.787 | 9.837 | 15,348 | -0.07(-0.75%) |
Jul 13, 2006 | 9.959 | 9.980 | 9.880 | 9.912 | 125,346 | -0.06(-0.61%) |
Jul 12, 2006 | 10.04 | 10.05 | 9.972 | 9.972 | 73,161 | -0.06(-0.60%) |
Jul 11, 2006 | 9.902 | 10.04 | 9.902 | 10.03 | 447,153 | +0.10(+1.04%) |
Jul 10, 2006 | 9.875 | 9.929 | 9.875 | 9.929 | 17,906 | +0.13(+1.32%) |
Jul 07, 2006 | 9.767 | 9.863 | 9.767 | 9.800 | 9,720 | +0.02(+0.18%) |
Jul 06, 2006 | 9.802 | 9.847 | 9.783 | 9.783 | 39,906 | +0.01(+0.12%) |
Jul 05, 2006 | 9.763 | 9.781 | 9.728 | 9.771 | 36,324 | -0.02(-0.18%) |