Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 10.41 | 10.47 | 10.33 | 10.41 | 1,832,877 | +0.02(+0.21%) |
Sep 28, 2006 | 10.21 | 10.40 | 10.21 | 10.39 | 1,101,452 | +0.16(+1.56%) |
Sep 27, 2006 | 10.25 | 10.29 | 10.18 | 10.23 | 1,054,917 | -0.04(-0.41%) |
Sep 26, 2006 | 10.08 | 10.28 | 10.08 | 10.27 | 910,809 | +0.19(+1.90%) |
Sep 25, 2006 | 10.18 | 10.18 | 10.00 | 10.08 | 807,982 | -0.07(-0.68%) |
Sep 22, 2006 | 10.16 | 10.20 | 10.04 | 10.15 | 782,838 | -0.06(-0.58%) |
Sep 21, 2006 | 10.37 | 10.38 | 10.13 | 10.21 | 1,265,826 | -0.13(-1.24%) |
Sep 20, 2006 | 10.27 | 10.36 | 10.24 | 10.33 | 1,121,718 | +0.13(+1.25%) |
Sep 19, 2006 | 10.24 | 10.27 | 10.09 | 10.21 | 507,381 | -0.05(-0.44%) |
Sep 18, 2006 | 10.34 | 10.42 | 10.22 | 10.25 | 1,691,396 | -0.20(-1.91%) |
Sep 15, 2006 | 10.47 | 10.56 | 10.45 | 10.45 | 1,333,752 | +0.04(+0.36%) |
Sep 14, 2006 | 10.41 | 10.47 | 10.37 | 10.41 | 917,939 | +0.01(+0.08%) |
Sep 13, 2006 | 10.26 | 10.43 | 10.24 | 10.41 | 782,463 | +0.15(+1.48%) |
Sep 12, 2006 | 10.13 | 10.26 | 10.10 | 10.25 | 953,967 | +0.12(+1.21%) |
Sep 11, 2006 | 10.15 | 10.23 | 10.09 | 10.13 | 1,517,640 | -0.09(-0.91%) |
Sep 08, 2006 | 10.07 | 10.29 | 10.06 | 10.22 | 1,706,782 | +0.19(+1.91%) |
Sep 07, 2006 | 10.15 | 10.15 | 9.958 | 10.03 | 1,105,956 | -0.19(-1.83%) |
Sep 06, 2006 | 10.14 | 10.26 | 10.08 | 10.22 | 1,586,317 | -0.03(-0.31%) |
Sep 05, 2006 | 10.29 | 10.33 | 10.20 | 10.25 | 835,002 | -0.01(-0.13%) |
Sep 01, 2006 | 10.13 | 10.32 | 10.02 | 10.26 | 909,683 | +0.19(+1.91%) |
Aug 31, 2006 | 10.18 | 10.19 | 10.06 | 10.07 | 746,060 | -0.07(-0.66%) |
Aug 30, 2006 | 10.13 | 10.20 | 10.06 | 10.14 | 767,827 | +0.05(+0.45%) |
Aug 29, 2006 | 10.07 | 10.15 | 9.955 | 10.09 | 1,213,662 | +0.02(+0.24%) |
Aug 28, 2006 | 9.953 | 10.10 | 9.950 | 10.07 | 1,553,292 | +0.11(+1.15%) |
Aug 25, 2006 | 10.07 | 10.11 | 9.918 | 9.955 | 1,737,556 | -0.11(-1.14%) |
Aug 24, 2006 | 10.31 | 10.31 | 10.05 | 10.07 | 1,267,327 | -0.24(-2.30%) |
Aug 23, 2006 | 10.46 | 10.56 | 10.27 | 10.31 | 1,153,241 | -0.15(-1.45%) |
Aug 22, 2006 | 10.41 | 10.54 | 10.39 | 10.46 | 905,555 | +0.05(+0.51%) |
Aug 21, 2006 | 10.53 | 10.55 | 10.39 | 10.41 | 1,867,403 | -0.19(-1.76%) |
Aug 18, 2006 | 10.55 | 10.64 | 10.54 | 10.59 | 1,842,259 | +0.04(+0.35%) |
Aug 17, 2006 | 10.50 | 10.62 | 10.47 | 10.55 | 1,343,134 | +0.01(+0.05%) |
Aug 16, 2006 | 10.26 | 10.58 | 10.21 | 10.55 | 1,303,354 | +0.32(+3.15%) |
Aug 15, 2006 | 10.01 | 10.23 | 9.963 | 10.23 | 854,892 | +0.37(+3.73%) |
Aug 14, 2006 | 10.03 | 10.12 | 9.835 | 9.859 | 980,236 | -0.08(-0.80%) |
Aug 11, 2006 | 10.13 | 10.14 | 9.875 | 9.939 | 1,059,421 | -0.23(-2.23%) |
Aug 10, 2006 | 9.979 | 10.18 | 9.939 | 10.17 | 1,380,662 | +0.17(+1.71%) |
Aug 09, 2006 | 10.34 | 10.35 | 9.984 | 9.995 | 1,818,241 | -0.19(-1.91%) |
Aug 08, 2006 | 10.38 | 10.41 | 10.12 | 10.19 | 1,121,718 | -0.18(-1.70%) |
Aug 07, 2006 | 10.39 | 10.49 | 10.33 | 10.37 | 1,032,401 | -0.08(-0.74%) |
Aug 04, 2006 | 10.69 | 10.73 | 10.29 | 10.44 | 1,314,988 | -0.15(-1.41%) |
Aug 03, 2006 | 10.43 | 10.66 | 10.41 | 10.59 | 739,305 | +0.09(+0.81%) |
Aug 02, 2006 | 10.32 | 10.62 | 10.31 | 10.51 | 1,355,143 | +0.25(+2.44%) |
Aug 01, 2006 | 10.41 | 10.43 | 10.23 | 10.26 | 2,169,881 | -0.21(-2.04%) |
Jul 31, 2006 | 10.49 | 10.52 | 10.36 | 10.47 | 1,337,880 | -0.03(-0.28%) |
Jul 28, 2006 | 10.30 | 10.58 | 10.30 | 10.50 | 2,122,220 | +0.29(+2.82%) |
Jul 27, 2006 | 10.39 | 10.63 | 10.19 | 10.21 | 3,194,025 | -0.10(-1.01%) |
Jul 26, 2006 | 10.25 | 10.33 | 10.13 | 10.31 | 3,233,055 | +0.07(+0.65%) |
Jul 25, 2006 | 10.21 | 10.37 | 10.13 | 10.25 | 2,622,471 | +0.03(+0.31%) |
Jul 24, 2006 | 9.905 | 10.25 | 9.984 | 10.22 | 2,758,323 | +0.31(+3.15%) |
Jul 21, 2006 | 10.18 | 10.18 | 9.902 | 9.905 | 2,877,287 | -0.30(-2.98%) |
Jul 20, 2006 | 10.75 | 10.75 | 10.21 | 10.21 | 4,051,920 | -0.52(-4.82%) |
Jul 19, 2006 | 10.87 | 10.88 | 10.66 | 10.73 | 4,478,241 | -0.15(-1.37%) |
Jul 18, 2006 | 10.97 | 11.10 | 10.68 | 10.87 | 2,512,138 | -0.07(-0.63%) |
Jul 17, 2006 | 11.28 | 11.36 | 10.93 | 10.94 | 1,805,857 | -0.33(-2.88%) |
Jul 14, 2006 | 11.46 | 11.46 | 11.15 | 11.27 | 2,362,400 | -0.21(-1.81%) |
Jul 13, 2006 | 11.93 | 11.96 | 11.48 | 11.48 | 1,417,815 | -0.52(-4.31%) |
Jul 12, 2006 | 12.31 | 12.37 | 11.98 | 11.99 | 806,856 | -0.36(-2.93%) |
Jul 11, 2006 | 12.27 | 12.36 | 12.08 | 12.36 | 655,993 | +0.06(+0.52%) |
Jul 10, 2006 | 12.27 | 12.44 | 12.21 | 12.29 | 1,217,790 | +0.13(+1.10%) |
Jul 07, 2006 | 12.19 | 12.34 | 12.11 | 12.16 | 1,007,632 | -0.06(-0.46%) |
Jul 06, 2006 | 12.18 | 12.35 | 12.13 | 12.21 | 872,155 | +0.08(+0.64%) |
Jul 05, 2006 | 12.25 | 12.25 | 11.93 | 12.14 | 1,403,179 | -0.18(-1.43%) |