Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 10.48 | 10.50 | 10.34 | 10.37 | 490,366 | -0.14(-1.33%) |
Sep 28, 2006 | 10.54 | 10.56 | 10.47 | 10.51 | 233,979 | -0.03(-0.32%) |
Sep 27, 2006 | 10.34 | 10.56 | 10.34 | 10.54 | 526,690 | +0.22(+2.10%) |
Sep 26, 2006 | 10.31 | 10.38 | 10.27 | 10.32 | 294,833 | -0.00(-0.04%) |
Sep 25, 2006 | 10.20 | 10.37 | 10.16 | 10.33 | 294,125 | +0.16(+1.58%) |
Sep 22, 2006 | 10.18 | 10.24 | 10.09 | 10.17 | 352,384 | -0.04(-0.42%) |
Sep 21, 2006 | 10.31 | 10.31 | 10.17 | 10.21 | 558,060 | -0.10(-0.95%) |
Sep 20, 2006 | 10.16 | 10.32 | 10.14 | 10.31 | 714,676 | +0.14(+1.38%) |
Sep 19, 2006 | 10.15 | 10.20 | 10.06 | 10.17 | 436,825 | -0.00(-0.04%) |
Sep 18, 2006 | 10.18 | 10.21 | 10.14 | 10.17 | 353,800 | -0.06(-0.54%) |
Sep 15, 2006 | 10.28 | 10.30 | 10.17 | 10.23 | 450,269 | -0.06(-0.62%) |
Sep 14, 2006 | 10.25 | 10.33 | 10.25 | 10.29 | 808,315 | +0.01(+0.08%) |
Sep 13, 2006 | 10.33 | 10.39 | 10.23 | 10.28 | 565,136 | -0.10(-0.98%) |
Sep 12, 2006 | 10.31 | 10.41 | 10.28 | 10.38 | 291,059 | +0.05(+0.45%) |
Sep 11, 2006 | 10.39 | 10.39 | 10.26 | 10.34 | 690,145 | -0.05(-0.49%) |
Sep 08, 2006 | 10.30 | 10.40 | 10.30 | 10.39 | 464,421 | +0.08(+0.82%) |
Sep 07, 2006 | 10.35 | 10.41 | 10.29 | 10.30 | 325,260 | -0.11(-1.02%) |
Sep 06, 2006 | 10.41 | 10.46 | 10.37 | 10.41 | 468,431 | -0.07(-0.65%) |
Sep 05, 2006 | 10.49 | 10.56 | 10.43 | 10.48 | 698,637 | -0.00(-0.04%) |
Sep 01, 2006 | 10.51 | 10.55 | 10.44 | 10.48 | 494,848 | -0.03(-0.32%) |
Aug 31, 2006 | 10.37 | 10.54 | 10.31 | 10.51 | 734,253 | +0.12(+1.14%) |
Aug 30, 2006 | 10.34 | 10.44 | 10.22 | 10.40 | 794,163 | +0.07(+0.70%) |
Aug 29, 2006 | 10.15 | 10.35 | 10.13 | 10.32 | 789,917 | +0.11(+1.04%) |
Aug 28, 2006 | 10.11 | 10.23 | 10.08 | 10.22 | 661,606 | +0.04(+0.42%) |
Aug 25, 2006 | 10.28 | 10.29 | 10.13 | 10.18 | 680,239 | -0.06(-0.62%) |
Aug 24, 2006 | 10.18 | 10.24 | 10.09 | 10.24 | 677,173 | +0.06(+0.54%) |
Aug 23, 2006 | 10.45 | 10.47 | 10.13 | 10.18 | 849,827 | -0.29(-2.75%) |
Aug 22, 2006 | 10.44 | 10.54 | 10.44 | 10.47 | 540,606 | -0.03(-0.24%) |
Aug 21, 2006 | 10.54 | 10.60 | 10.47 | 10.50 | 458,760 | -0.05(-0.44%) |
Aug 18, 2006 | 10.45 | 10.60 | 10.44 | 10.54 | 423,380 | +0.11(+1.02%) |
Aug 17, 2006 | 10.54 | 10.60 | 10.42 | 10.44 | 429,277 | -0.14(-1.32%) |
Aug 16, 2006 | 10.60 | 10.65 | 10.50 | 10.58 | 468,902 | -0.02(-0.20%) |
Aug 15, 2006 | 10.57 | 10.60 | 10.51 | 10.60 | 434,466 | +0.07(+0.68%) |
Aug 14, 2006 | 10.45 | 10.59 | 10.40 | 10.53 | 440,598 | +0.12(+1.14%) |
Aug 11, 2006 | 10.47 | 10.49 | 10.32 | 10.41 | 473,856 | -0.11(-1.09%) |
Aug 10, 2006 | 10.48 | 10.58 | 10.45 | 10.52 | 534,709 | +0.00(+0.04%) |
Aug 09, 2006 | 10.50 | 10.66 | 10.46 | 10.52 | 594,384 | +0.05(+0.45%) |
Aug 08, 2006 | 10.52 | 10.60 | 10.46 | 10.47 | 596,978 | -0.05(-0.48%) |
Aug 07, 2006 | 10.60 | 10.65 | 10.48 | 10.52 | 559,711 | -0.10(-0.92%) |
Aug 04, 2006 | 10.53 | 10.64 | 10.52 | 10.62 | 753,829 | +0.14(+1.33%) |
Aug 03, 2006 | 10.49 | 10.57 | 10.43 | 10.48 | 490,130 | -0.02(-0.20%) |
Aug 02, 2006 | 10.51 | 10.64 | 10.46 | 10.50 | 925,776 | -0.01(-0.12%) |
Aug 01, 2006 | 10.56 | 10.65 | 10.47 | 10.51 | 920,351 | -0.02(-0.20%) |
Jul 31, 2006 | 10.47 | 10.62 | 10.47 | 10.54 | 1,078,854 | -0.02(-0.16%) |
Jul 28, 2006 | 10.45 | 10.60 | 10.29 | 10.55 | 1,083,571 | +0.08(+0.77%) |
Jul 27, 2006 | 10.77 | 10.89 | 10.40 | 10.47 | 1,724,421 | -0.40(-3.67%) |
Jul 26, 2006 | 10.60 | 10.90 | 10.56 | 10.87 | 1,230,044 | +0.11(+0.98%) |
Jul 25, 2006 | 10.87 | 10.88 | 10.68 | 10.76 | 897,236 | -0.11(-1.01%) |
Jul 24, 2006 | 10.68 | 10.91 | 10.66 | 10.87 | 699,344 | +0.19(+1.75%) |
Jul 21, 2006 | 10.62 | 10.70 | 10.60 | 10.69 | 637,075 | +0.06(+0.60%) |
Jul 20, 2006 | 10.51 | 10.65 | 10.48 | 10.62 | 556,881 | +0.14(+1.33%) |
Jul 19, 2006 | 10.34 | 10.54 | 10.34 | 10.48 | 746,518 | +0.12(+1.15%) |
Jul 18, 2006 | 10.33 | 10.43 | 10.28 | 10.37 | 620,329 | +0.00(+0.00%) |
Jul 17, 2006 | 10.32 | 10.42 | 10.27 | 10.37 | 428,569 | +0.00(+0.00%) |
Jul 14, 2006 | 10.47 | 10.47 | 10.26 | 10.37 | 837,090 | -0.09(-0.85%) |
Jul 13, 2006 | 10.51 | 10.59 | 10.35 | 10.46 | 572,448 | -0.10(-0.92%) |
Jul 12, 2006 | 10.54 | 10.60 | 10.45 | 10.55 | 863,979 | +0.04(+0.36%) |
Jul 11, 2006 | 10.42 | 10.54 | 10.34 | 10.51 | 1,052,908 | +0.05(+0.49%) |
Jul 10, 2006 | 10.41 | 10.51 | 10.40 | 10.46 | 659,247 | +0.04(+0.41%) |
Jul 07, 2006 | 10.39 | 10.45 | 10.35 | 10.42 | 978,375 | +0.00(+0.00%) |
Jul 06, 2006 | 10.53 | 10.56 | 10.37 | 10.42 | 1,185,701 | -0.10(-0.97%) |
Jul 05, 2006 | 10.61 | 10.66 | 10.44 | 10.52 | 873,886 | -0.08(-0.80%) |