Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 10.57 | 10.74 | 10.57 | 10.67 | 22,244 | +0.04(+0.38%) |
Sep 28, 2006 | 10.58 | 10.69 | 10.58 | 10.63 | 33,250 | +0.02(+0.19%) |
Sep 27, 2006 | 10.65 | 10.65 | 10.55 | 10.61 | 46,635 | -0.04(-0.38%) |
Sep 26, 2006 | 10.61 | 10.73 | 10.60 | 10.65 | 55,162 | +0.05(+0.47%) |
Sep 25, 2006 | 10.62 | 10.65 | 10.50 | 10.60 | 32,300 | +0.05(+0.47%) |
Sep 22, 2006 | 10.70 | 10.70 | 10.55 | 10.55 | 100,101 | -0.14(-1.31%) |
Sep 21, 2006 | 10.61 | 10.69 | 10.60 | 10.69 | 70,427 | +0.08(+0.75%) |
Sep 20, 2006 | 10.74 | 10.75 | 10.60 | 10.61 | 101,578 | -0.12(-1.12%) |
Sep 19, 2006 | 10.66 | 10.74 | 10.55 | 10.73 | 27,149 | +0.08(+0.75%) |
Sep 18, 2006 | 10.54 | 10.69 | 10.54 | 10.65 | 43,355 | +0.24(+2.31%) |
Sep 15, 2006 | 10.36 | 10.54 | 10.35 | 10.41 | 28,630 | -0.07(-0.67%) |
Sep 14, 2006 | 10.45 | 10.48 | 10.35 | 10.48 | 31,392 | -0.02(-0.19%) |
Sep 13, 2006 | 10.50 | 10.50 | 10.43 | 10.50 | 52,903 | +0.08(+0.77%) |
Sep 12, 2006 | 10.44 | 10.53 | 10.30 | 10.42 | 90,367 | -0.03(-0.29%) |
Sep 11, 2006 | 10.47 | 10.50 | 10.32 | 10.45 | 32,040 | -0.01(-0.10%) |
Sep 08, 2006 | 10.41 | 10.51 | 10.41 | 10.46 | 22,261 | +0.11(+1.06%) |
Sep 06, 2006 | 10.45 | 10.45 | 10.32 | 10.35 | 42,230 | -0.05(-0.48%) |
Sep 05, 2006 | 10.40 | 10.49 | 10.38 | 10.40 | 39,050 | +0.00(+0.00%) |
Sep 01, 2006 | 10.45 | 10.46 | 10.34 | 10.40 | 40,153 | -0.10(-0.95%) |
Aug 31, 2006 | 10.45 | 10.50 | 10.30 | 10.50 | 33,765 | +0.06(+0.57%) |
Aug 30, 2006 | 10.51 | 10.65 | 10.44 | 10.44 | 48,795 | -0.06(-0.57%) |
Aug 29, 2006 | 10.63 | 10.63 | 10.45 | 10.50 | 52,738 | -0.15(-1.41%) |
Aug 28, 2006 | 10.58 | 10.74 | 10.58 | 10.65 | 26,538 | +0.00(+0.00%) |
Aug 25, 2006 | 10.64 | 10.75 | 10.60 | 10.65 | 71,807 | +0.05(+0.47%) |
Aug 24, 2006 | 10.37 | 10.64 | 10.35 | 10.60 | 61,990 | +0.16(+1.53%) |
Aug 23, 2006 | 10.35 | 10.44 | 10.23 | 10.44 | 53,103 | +0.01(+0.10%) |
Aug 22, 2006 | 10.49 | 10.49 | 10.35 | 10.43 | 25,946 | +0.13(+1.26%) |
Aug 21, 2006 | 10.20 | 10.65 | 10.20 | 10.30 | 36,340 | +0.10(+0.98%) |
Aug 18, 2006 | 10.32 | 10.33 | 10.12 | 10.20 | 29,787 | -0.15(-1.45%) |
Aug 17, 2006 | 10.39 | 10.40 | 10.35 | 10.35 | 24,450 | -0.04(-0.38%) |
Aug 16, 2006 | 10.37 | 10.40 | 10.25 | 10.39 | 28,615 | +0.04(+0.39%) |
Aug 15, 2006 | 10.50 | 10.50 | 10.29 | 10.35 | 29,382 | +0.05(+0.49%) |
Aug 14, 2006 | 10.48 | 10.48 | 10.26 | 10.30 | 24,320 | -0.20(-1.90%) |
Aug 11, 2006 | 10.64 | 10.64 | 10.47 | 10.50 | 18,920 | -0.10(-0.94%) |
Aug 10, 2006 | 10.65 | 10.70 | 10.50 | 10.60 | 36,709 | +0.00(+0.00%) |
Aug 09, 2006 | 10.75 | 10.78 | 10.55 | 10.60 | 42,991 | +0.00(+0.00%) |
Aug 08, 2006 | 10.56 | 10.72 | 10.55 | 10.60 | 53,611 | +0.10(+0.95%) |
Aug 07, 2006 | 10.60 | 10.69 | 10.50 | 10.50 | 27,971 | +0.00(+0.00%) |
Aug 04, 2006 | 10.60 | 10.69 | 10.50 | 10.50 | 27,971 | -0.19(-1.78%) |
Aug 03, 2006 | 10.66 | 10.70 | 10.58 | 10.69 | 27,637 | +0.01(+0.09%) |
Aug 02, 2006 | 10.74 | 10.74 | 10.65 | 10.68 | 33,095 | +0.00(+0.00%) |
Aug 01, 2006 | 10.65 | 10.74 | 10.59 | 10.68 | 18,410 | -0.07(-0.65%) |
Jul 31, 2006 | 10.74 | 10.75 | 10.56 | 10.75 | 57,452 | +0.15(+1.42%) |
Jul 28, 2006 | 10.61 | 10.65 | 10.55 | 10.60 | 55,500 | +0.05(+0.47%) |
Jul 27, 2006 | 10.51 | 10.69 | 10.25 | 10.55 | 1,083,926 | -0.09(-0.85%) |
Jul 26, 2006 | 10.30 | 10.75 | 10.30 | 10.64 | 98,813 | +0.39(+3.80%) |
Jul 25, 2006 | 10.00 | 10.25 | 10.00 | 10.25 | 384,546 | +0.28(+2.81%) |
Jul 24, 2006 | 10.10 | 10.15 | 9.960 | 9.970 | 19,400 | -0.04(-0.40%) |
Jul 21, 2006 | 10.24 | 10.25 | 9.950 | 10.01 | 26,887 | +0.01(+0.10%) |
Jul 20, 2006 | 10.25 | 10.25 | 9.920 | 10.00 | 33,341 | -0.16(-1.57%) |
Jul 19, 2006 | 10.10 | 10.16 | 10.09 | 10.16 | 15,618 | +0.06(+0.59%) |
Jul 18, 2006 | 10.12 | 10.15 | 9.990 | 10.10 | 15,348 | -0.05(-0.49%) |
Jul 17, 2006 | 10.20 | 10.30 | 10.13 | 10.15 | 15,708 | -0.12(-1.17%) |
Jul 14, 2006 | 10.12 | 10.27 | 10.12 | 10.27 | 40,295 | +0.02(+0.20%) |
Jul 13, 2006 | 10.30 | 10.43 | 10.13 | 10.25 | 302,388 | -0.13(-1.25%) |
Jul 12, 2006 | 10.50 | 10.60 | 10.37 | 10.38 | 12,600 | -0.25(-2.35%) |
Jul 11, 2006 | 10.70 | 10.70 | 10.55 | 10.63 | 13,950 | +0.03(+0.28%) |
Jul 10, 2006 | 10.75 | 10.75 | 10.47 | 10.60 | 35,334 | -0.11(-1.03%) |
Jul 07, 2006 | 10.68 | 10.71 | 10.33 | 10.71 | 52,735 | +0.06(+0.56%) |
Jul 06, 2006 | 10.63 | 10.72 | 10.63 | 10.65 | 27,844 | -0.06(-0.56%) |
Jul 05, 2006 | 10.50 | 10.71 | 10.50 | 10.71 | 26,601 | +0.43(+4.18%) |