Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 10.64 | 10.72 | 10.58 | 10.58 | 572,602 | -0.06(-0.55%) |
Sep 28, 2006 | 10.64 | 10.71 | 10.54 | 10.64 | 657,492 | +0.00(+0.00%) |
Sep 27, 2006 | 10.52 | 10.64 | 10.48 | 10.64 | 1,189,894 | +0.12(+1.16%) |
Sep 26, 2006 | 10.47 | 10.56 | 10.40 | 10.52 | 890,124 | +0.05(+0.51%) |
Sep 25, 2006 | 10.50 | 10.51 | 10.37 | 10.47 | 398,535 | -0.04(-0.42%) |
Sep 22, 2006 | 10.37 | 10.53 | 10.31 | 10.51 | 1,566,799 | +0.11(+1.04%) |
Sep 21, 2006 | 10.58 | 10.61 | 10.36 | 10.40 | 807,071 | -0.18(-1.67%) |
Sep 20, 2006 | 10.58 | 10.61 | 10.49 | 10.58 | 1,191,322 | +0.02(+0.23%) |
Sep 19, 2006 | 10.53 | 10.62 | 10.44 | 10.56 | 573,418 | +0.00(+0.05%) |
Sep 18, 2006 | 10.45 | 10.59 | 10.43 | 10.55 | 653,411 | +0.02(+0.19%) |
Sep 15, 2006 | 10.59 | 10.61 | 10.52 | 10.53 | 1,102,963 | -0.00(-0.05%) |
Sep 14, 2006 | 10.52 | 10.54 | 10.38 | 10.54 | 784,624 | +0.01(+0.14%) |
Sep 13, 2006 | 10.52 | 10.57 | 10.47 | 10.52 | 1,610,673 | +0.02(+0.23%) |
Sep 12, 2006 | 10.48 | 10.51 | 10.42 | 10.50 | 1,010,522 | +0.01(+0.14%) |
Sep 11, 2006 | 10.45 | 10.51 | 10.34 | 10.48 | 857,882 | -0.01(-0.09%) |
Sep 08, 2006 | 10.41 | 10.50 | 10.33 | 10.49 | 3,895,572 | +0.07(+0.71%) |
Sep 07, 2006 | 10.63 | 10.64 | 10.36 | 10.42 | 2,517,123 | -0.31(-2.88%) |
Sep 06, 2006 | 10.87 | 10.89 | 10.71 | 10.73 | 242,835 | -0.22(-2.01%) |
Sep 05, 2006 | 10.73 | 10.96 | 10.73 | 10.95 | 381,190 | +0.22(+2.01%) |
Sep 01, 2006 | 10.90 | 10.90 | 10.73 | 10.73 | 273,853 | -0.17(-1.53%) |
Aug 31, 2006 | 10.87 | 11.01 | 10.84 | 10.90 | 561,174 | +0.06(+0.54%) |
Aug 30, 2006 | 10.78 | 10.87 | 10.74 | 10.84 | 381,394 | +0.07(+0.68%) |
Aug 29, 2006 | 10.75 | 10.77 | 10.60 | 10.77 | 397,107 | +0.04(+0.41%) |
Aug 28, 2006 | 10.45 | 10.72 | 10.44 | 10.72 | 253,446 | +0.28(+2.68%) |
Aug 25, 2006 | 10.49 | 10.54 | 10.39 | 10.44 | 212,838 | -0.03(-0.33%) |
Aug 24, 2006 | 10.35 | 10.51 | 10.34 | 10.48 | 393,638 | +0.11(+1.09%) |
Aug 23, 2006 | 10.59 | 10.62 | 10.32 | 10.36 | 304,054 | -0.23(-2.13%) |
Aug 22, 2006 | 10.46 | 10.59 | 10.38 | 10.59 | 242,427 | +0.06(+0.61%) |
Aug 21, 2006 | 10.45 | 10.53 | 10.37 | 10.53 | 233,448 | +0.04(+0.42%) |
Aug 18, 2006 | 10.49 | 10.51 | 10.37 | 10.48 | 329,766 | +0.01(+0.14%) |
Aug 17, 2006 | 10.34 | 10.47 | 10.31 | 10.47 | 483,630 | +0.10(+0.99%) |
Aug 16, 2006 | 10.35 | 10.38 | 10.25 | 10.36 | 408,331 | +0.07(+0.71%) |
Aug 15, 2006 | 10.37 | 10.39 | 10.27 | 10.29 | 318,747 | +0.09(+0.91%) |
Aug 14, 2006 | 10.16 | 10.32 | 10.11 | 10.20 | 454,449 | +0.12(+1.22%) |
Aug 11, 2006 | 10.17 | 10.17 | 9.972 | 10.08 | 452,612 | -0.09(-0.92%) |
Aug 10, 2006 | 10.09 | 10.22 | 9.958 | 10.17 | 616,883 | +0.07(+0.73%) |
Aug 09, 2006 | 10.21 | 10.32 | 10.07 | 10.09 | 440,573 | -0.07(-0.72%) |
Aug 08, 2006 | 10.38 | 10.38 | 10.09 | 10.17 | 608,925 | -0.19(-1.80%) |
Aug 07, 2006 | 10.35 | 10.48 | 10.28 | 10.35 | 348,948 | -0.10(-0.98%) |
Aug 04, 2006 | 10.38 | 10.47 | 10.29 | 10.46 | 307,115 | +0.18(+1.72%) |
Aug 03, 2006 | 10.08 | 10.30 | 10.05 | 10.28 | 366,906 | +0.11(+1.06%) |
Aug 02, 2006 | 10.30 | 10.33 | 10.09 | 10.17 | 261,405 | -0.03(-0.29%) |
Aug 01, 2006 | 10.10 | 10.28 | 9.992 | 10.20 | 634,841 | -0.01(-0.10%) |
Jul 31, 2006 | 10.26 | 10.26 | 10.08 | 10.21 | 468,325 | -0.10(-0.95%) |
Jul 28, 2006 | 10.05 | 10.32 | 9.963 | 10.31 | 397,311 | +0.28(+2.83%) |
Jul 27, 2006 | 10.31 | 10.33 | 10.01 | 10.03 | 327,317 | -0.31(-3.03%) |
Jul 26, 2006 | 10.38 | 10.43 | 10.28 | 10.34 | 507,301 | -0.05(-0.52%) |
Jul 25, 2006 | 10.29 | 10.51 | 10.28 | 10.39 | 356,294 | +0.08(+0.76%) |
Jul 24, 2006 | 10.06 | 10.32 | 10.03 | 10.32 | 599,742 | +0.33(+3.34%) |
Jul 21, 2006 | 10.12 | 10.12 | 9.899 | 9.982 | 591,376 | -0.14(-1.36%) |
Jul 20, 2006 | 10.25 | 10.27 | 10.11 | 10.12 | 526,483 | -0.12(-1.15%) |
Jul 19, 2006 | 10.07 | 10.29 | 10.07 | 10.24 | 643,208 | +0.19(+1.90%) |
Jul 18, 2006 | 10.02 | 10.10 | 9.948 | 10.05 | 618,924 | +0.10(+0.99%) |
Jul 17, 2006 | 9.904 | 10.05 | 9.869 | 9.948 | 583,213 | +0.04(+0.45%) |
Jul 14, 2006 | 9.884 | 9.904 | 9.722 | 9.904 | 624,230 | +0.02(+0.20%) |
Jul 13, 2006 | 10.00 | 10.02 | 9.791 | 9.884 | 636,269 | -0.12(-1.18%) |
Jul 12, 2006 | 10.04 | 10.09 | 9.953 | 10.00 | 510,566 | -0.08(-0.83%) |
Jul 11, 2006 | 9.943 | 10.09 | 9.850 | 10.09 | 401,596 | +0.07(+0.68%) |
Jul 10, 2006 | 9.865 | 10.12 | 9.801 | 10.02 | 367,722 | +0.14(+1.44%) |
Jul 07, 2006 | 9.992 | 10.09 | 9.830 | 9.874 | 280,587 | -0.17(-1.71%) |
Jul 06, 2006 | 9.933 | 10.05 | 9.933 | 10.05 | 328,134 | +0.11(+1.13%) |
Jul 05, 2006 | 9.918 | 9.948 | 9.713 | 9.933 | 366,702 | -0.05(-0.49%) |