Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 10.17 | 10.19 | 10.17 | 10.19 | 126,721 | +0.02(+0.16%) |
Sep 28, 2006 | 10.17 | 10.17 | 10.14 | 10.17 | 28,518 | +0.00(+0.04%) |
Sep 27, 2006 | 10.16 | 10.17 | 10.13 | 10.17 | 1,233,243 | +0.03(+0.32%) |
Sep 26, 2006 | 10.13 | 10.16 | 10.13 | 10.14 | 156,728 | +0.00(+0.00%) |
Sep 25, 2006 | 10.16 | 10.17 | 10.13 | 10.14 | 45,133 | +0.00(+0.04%) |
Sep 22, 2006 | 10.16 | 10.16 | 10.13 | 10.13 | 24,798 | +0.00(+0.04%) |
Sep 21, 2006 | 10.12 | 10.15 | 10.12 | 10.13 | 92,747 | +0.01(+0.08%) |
Sep 20, 2006 | 10.15 | 10.15 | 10.12 | 10.12 | 81,092 | -0.02(-0.20%) |
Sep 19, 2006 | 10.14 | 10.15 | 10.12 | 10.14 | 80,596 | +0.00(+0.00%) |
Sep 18, 2006 | 10.13 | 10.15 | 10.13 | 10.14 | 207,317 | +0.00(+0.00%) |
Sep 15, 2006 | 10.12 | 10.15 | 10.12 | 10.14 | 64,228 | -0.00(-0.04%) |
Sep 14, 2006 | 10.15 | 10.16 | 10.12 | 10.15 | 662,871 | +0.00(+0.00%) |
Sep 13, 2006 | 10.15 | 10.15 | 10.11 | 10.15 | 138,129 | +0.00(+0.00%) |
Sep 12, 2006 | 10.15 | 10.15 | 10.13 | 10.15 | 112,834 | -0.01(-0.08%) |
Sep 11, 2006 | 10.15 | 10.15 | 10.13 | 10.15 | 54,557 | +0.00(+0.04%) |
Sep 08, 2006 | 10.15 | 10.26 | 10.12 | 10.15 | 187,726 | +0.01(+0.08%) |
Sep 07, 2006 | 10.14 | 10.15 | 10.13 | 10.14 | 77,372 | +0.00(+0.04%) |
Sep 06, 2006 | 10.15 | 10.15 | 10.11 | 10.14 | 3,167,053 | -0.02(-0.20%) |
Sep 05, 2006 | 10.18 | 10.19 | 10.16 | 10.16 | 10,911 | +0.01(+0.08%) |
Sep 01, 2006 | 10.19 | 10.20 | 10.15 | 10.15 | 29,510 | -0.02(-0.24%) |
Aug 31, 2006 | 10.18 | 10.19 | 10.15 | 10.17 | 61,253 | -0.00(-0.04%) |
Aug 30, 2006 | 10.18 | 10.18 | 10.16 | 10.18 | 41,413 | -0.15(-1.41%) |
Aug 29, 2006 | 10.29 | 10.32 | 10.29 | 10.32 | 27,526 | +0.04(+0.43%) |
Aug 28, 2006 | 10.32 | 10.32 | 10.27 | 10.28 | 31,494 | -0.03(-0.27%) |
Aug 25, 2006 | 10.27 | 10.33 | 10.27 | 10.31 | 31,494 | +0.01(+0.08%) |
Aug 24, 2006 | 10.28 | 10.30 | 10.28 | 10.30 | 12,399 | +0.04(+0.43%) |
Aug 23, 2006 | 10.28 | 10.30 | 10.25 | 10.25 | 37,694 | -0.04(-0.35%) |
Aug 22, 2006 | 10.30 | 10.30 | 10.26 | 10.29 | 64,476 | -0.02(-0.23%) |
Aug 21, 2006 | 10.29 | 10.31 | 10.29 | 10.31 | 30,254 | -0.00(-0.04%) |
Aug 18, 2006 | 10.28 | 10.32 | 10.25 | 10.32 | 1,757,242 | +0.04(+0.35%) |
Aug 17, 2006 | 10.23 | 10.28 | 10.23 | 10.28 | 39,182 | +0.00(+0.04%) |
Aug 16, 2006 | 10.27 | 10.28 | 10.24 | 10.28 | 53,069 | +0.00(+0.00%) |
Aug 15, 2006 | 10.26 | 10.28 | 10.23 | 10.28 | 555,988 | +0.04(+0.43%) |
Aug 14, 2006 | 10.22 | 10.25 | 10.22 | 10.23 | 2,005,726 | +0.01(+0.12%) |
Aug 11, 2006 | 10.24 | 10.24 | 10.22 | 10.22 | 1,036,837 | +0.00(+0.00%) |
Aug 10, 2006 | 10.22 | 10.23 | 10.20 | 10.22 | 2,280,001 | +0.02(+0.20%) |
Aug 09, 2006 | 10.23 | 10.23 | 10.20 | 10.20 | 2,211,308 | +0.03(+0.28%) |
Aug 08, 2006 | 10.18 | 10.24 | 10.17 | 10.17 | 2,616,272 | -0.01(-0.08%) |
Aug 07, 2006 | 10.20 | 10.20 | 10.16 | 10.18 | 127,961 | -0.01(-0.12%) |
Aug 04, 2006 | 10.20 | 10.20 | 10.18 | 10.19 | 35,462 | +0.03(+0.32%) |
Aug 03, 2006 | 10.17 | 10.20 | 10.16 | 10.16 | 73,652 | +0.00(+0.00%) |
Aug 02, 2006 | 10.19 | 10.20 | 10.16 | 10.16 | 60,013 | -0.02(-0.20%) |
Aug 01, 2006 | 10.20 | 10.20 | 10.18 | 10.18 | 41,661 | -0.02(-0.20%) |
Jul 31, 2006 | 10.21 | 10.21 | 10.18 | 10.20 | 57,037 | +0.02(+0.24%) |
Jul 28, 2006 | 10.19 | 10.21 | 10.18 | 10.18 | 47,117 | +0.00(+0.00%) |
Jul 27, 2006 | 10.17 | 10.21 | 10.17 | 10.18 | 33,478 | -0.04(-0.36%) |
Jul 26, 2006 | 10.19 | 10.21 | 10.17 | 10.21 | 42,653 | +0.00(+0.00%) |
Jul 25, 2006 | 10.19 | 10.21 | 10.18 | 10.21 | 35,958 | +0.01(+0.12%) |
Jul 24, 2006 | 10.18 | 10.22 | 10.17 | 10.20 | 84,563 | -0.02(-0.16%) |
Jul 21, 2006 | 10.23 | 10.23 | 10.15 | 10.22 | 151,272 | -0.00(-0.04%) |
Jul 20, 2006 | 10.21 | 10.23 | 10.18 | 10.22 | 32,486 | +0.01(+0.08%) |
Jul 19, 2006 | 10.23 | 10.23 | 10.18 | 10.21 | 26,286 | -0.00(-0.04%) |
Jul 18, 2006 | 10.19 | 10.22 | 10.18 | 10.22 | 83,075 | +0.04(+0.36%) |
Jul 17, 2006 | 10.18 | 10.21 | 10.17 | 10.18 | 68,692 | +0.01(+0.08%) |
Jul 14, 2006 | 10.26 | 10.26 | 10.17 | 10.17 | 65,716 | -0.02(-0.16%) |
Jul 13, 2006 | 10.21 | 10.28 | 10.17 | 10.19 | 776,450 | -0.11(-1.06%) |
Jul 12, 2006 | 10.19 | 10.30 | 10.17 | 10.30 | 78,612 | +0.09(+0.91%) |
Jul 11, 2006 | 10.20 | 10.29 | 10.16 | 10.21 | 345,447 | +0.02(+0.24%) |
Jul 10, 2006 | 10.14 | 10.18 | 10.14 | 10.18 | 24,054 | +0.01(+0.12%) |
Jul 07, 2006 | 10.18 | 10.18 | 10.16 | 10.17 | 267,083 | +0.01(+0.08%) |
Jul 06, 2006 | 10.14 | 10.18 | 10.14 | 10.16 | 43,645 | +0.02(+0.20%) |
Jul 05, 2006 | 10.14 | 10.15 | 10.14 | 10.14 | 16,367 | -0.02(-0.20%) |