Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 10.39 | 10.45 | 10.38 | 10.41 | 1,624,375 | -0.12(-1.12%) |
Sep 28, 2006 | 10.47 | 10.53 | 10.46 | 10.53 | 1,403,140 | +0.09(+0.91%) |
Sep 27, 2006 | 10.38 | 10.44 | 10.38 | 10.43 | 2,712,696 | -0.06(-0.60%) |
Sep 26, 2006 | 10.43 | 10.51 | 10.38 | 10.49 | 2,676,224 | +0.06(+0.60%) |
Sep 25, 2006 | 10.39 | 10.46 | 10.24 | 10.43 | 1,818,004 | +0.03(+0.30%) |
Sep 22, 2006 | 10.46 | 10.46 | 10.30 | 10.40 | 4,986,974 | -0.07(-0.68%) |
Sep 21, 2006 | 10.52 | 10.53 | 10.41 | 10.47 | 3,181,380 | -0.14(-1.34%) |
Sep 20, 2006 | 10.56 | 10.64 | 10.55 | 10.61 | 3,044,865 | +0.10(+0.98%) |
Sep 19, 2006 | 10.60 | 10.60 | 10.46 | 10.51 | 1,998,715 | -0.12(-1.11%) |
Sep 18, 2006 | 10.57 | 10.65 | 10.45 | 10.63 | 2,788,172 | +0.09(+0.90%) |
Sep 15, 2006 | 10.50 | 10.55 | 10.48 | 10.53 | 4,174,343 | +0.05(+0.45%) |
Sep 14, 2006 | 10.55 | 10.56 | 10.44 | 10.49 | 3,753,654 | -0.13(-1.26%) |
Sep 13, 2006 | 10.56 | 10.65 | 10.53 | 10.62 | 3,817,352 | +0.03(+0.30%) |
Sep 12, 2006 | 10.42 | 10.61 | 10.38 | 10.59 | 2,813,752 | +0.18(+1.74%) |
Sep 11, 2006 | 10.41 | 10.42 | 10.30 | 10.41 | 2,676,224 | +0.00(+0.00%) |
Sep 08, 2006 | 10.46 | 10.46 | 10.41 | 10.41 | 2,405,980 | -0.05(-0.45%) |
Sep 07, 2006 | 10.45 | 10.55 | 10.38 | 10.46 | 2,353,553 | -0.14(-1.34%) |
Sep 06, 2006 | 10.66 | 10.70 | 10.58 | 10.60 | 3,114,769 | -0.22(-2.04%) |
Sep 05, 2006 | 10.69 | 10.83 | 10.68 | 10.82 | 4,554,888 | +0.26(+2.47%) |
Sep 01, 2006 | 10.54 | 10.57 | 10.49 | 10.56 | 1,565,362 | +0.02(+0.22%) |
Aug 31, 2006 | 10.58 | 10.60 | 10.47 | 10.53 | 3,302,572 | -0.09(-0.82%) |
Aug 30, 2006 | 10.60 | 10.70 | 10.58 | 10.62 | 4,003,003 | -0.04(-0.37%) |
Aug 29, 2006 | 10.57 | 10.67 | 10.45 | 10.66 | 2,916,202 | +0.16(+1.50%) |
Aug 28, 2006 | 10.41 | 10.58 | 10.38 | 10.50 | 2,232,361 | +0.05(+0.45%) |
Aug 25, 2006 | 10.42 | 10.50 | 10.41 | 10.46 | 2,181,453 | +0.10(+0.99%) |
Aug 24, 2006 | 10.50 | 10.51 | 10.30 | 10.35 | 1,489,633 | -0.12(-1.13%) |
Aug 23, 2006 | 10.55 | 10.56 | 10.42 | 10.47 | 1,513,315 | -0.02(-0.22%) |
Aug 22, 2006 | 10.53 | 10.58 | 10.43 | 10.49 | 2,049,243 | -0.20(-1.85%) |
Aug 21, 2006 | 10.79 | 10.80 | 10.66 | 10.69 | 2,753,853 | -0.12(-1.10%) |
Aug 18, 2006 | 10.68 | 10.82 | 10.67 | 10.81 | 6,227,639 | +0.25(+2.39%) |
Aug 17, 2006 | 10.60 | 10.66 | 10.49 | 10.56 | 3,286,616 | -0.13(-1.18%) |
Aug 16, 2006 | 10.58 | 10.70 | 10.58 | 10.68 | 2,669,639 | +0.21(+2.04%) |
Aug 15, 2006 | 10.42 | 10.47 | 10.37 | 10.47 | 5,853,932 | +0.31(+3.03%) |
Aug 14, 2006 | 10.21 | 10.30 | 10.15 | 10.16 | 1,994,663 | +0.12(+1.18%) |
Aug 11, 2006 | 10.15 | 10.19 | 10.01 | 10.04 | 2,992,058 | -0.19(-1.85%) |
Aug 10, 2006 | 10.12 | 10.26 | 10.11 | 10.23 | 6,630,092 | -0.03(-0.31%) |
Aug 09, 2006 | 10.24 | 10.43 | 10.23 | 10.27 | 7,219,842 | +0.15(+1.48%) |
Aug 08, 2006 | 10.14 | 10.27 | 10.09 | 10.12 | 3,621,951 | -0.12(-1.16%) |
Aug 07, 2006 | 10.15 | 10.26 | 10.11 | 10.23 | 3,864,082 | +0.06(+0.54%) |
Aug 04, 2006 | 10.12 | 10.27 | 10.11 | 10.18 | 5,493,270 | +0.10(+1.02%) |
Aug 03, 2006 | 9.973 | 10.12 | 9.950 | 10.08 | 2,495,640 | -0.07(-0.70%) |
Aug 02, 2006 | 10.15 | 10.26 | 10.12 | 10.15 | 5,112,851 | -0.01(-0.08%) |
Aug 01, 2006 | 10.10 | 10.18 | 9.950 | 10.15 | 2,623,923 | -0.06(-0.54%) |
Jul 31, 2006 | 10.17 | 10.24 | 10.15 | 10.21 | 5,275,074 | +0.06(+0.54%) |
Jul 28, 2006 | 10.04 | 10.21 | 10.01 | 10.15 | 6,772,559 | +0.25(+2.55%) |
Jul 27, 2006 | 9.997 | 10.04 | 9.879 | 9.902 | 3,425,030 | +0.09(+0.97%) |
Jul 26, 2006 | 9.642 | 9.855 | 9.626 | 9.808 | 2,163,217 | +0.20(+2.05%) |
Jul 25, 2006 | 9.515 | 9.650 | 9.492 | 9.610 | 1,919,440 | +0.21(+2.18%) |
Jul 24, 2006 | 9.302 | 9.421 | 9.294 | 9.405 | 1,688,960 | +0.20(+2.14%) |
Jul 21, 2006 | 9.302 | 9.302 | 9.184 | 9.207 | 1,837,632 | -0.23(-2.43%) |
Jul 20, 2006 | 9.626 | 9.673 | 9.429 | 9.436 | 1,928,938 | -0.17(-1.73%) |
Jul 19, 2006 | 9.223 | 9.618 | 9.223 | 9.602 | 3,039,546 | +0.53(+5.83%) |
Jul 18, 2006 | 9.057 | 9.121 | 8.915 | 9.073 | 4,388,993 | -0.03(-0.35%) |
Jul 17, 2006 | 9.018 | 9.121 | 8.971 | 9.105 | 2,145,108 | -0.25(-2.70%) |
Jul 14, 2006 | 9.389 | 9.405 | 9.128 | 9.357 | 2,653,430 | -0.14(-1.50%) |
Jul 13, 2006 | 9.547 | 9.660 | 9.492 | 9.500 | 1,982,885 | -0.18(-1.88%) |
Jul 12, 2006 | 9.894 | 9.894 | 9.673 | 9.681 | 1,697,318 | -0.22(-2.23%) |
Jul 11, 2006 | 9.760 | 9.934 | 9.760 | 9.902 | 2,568,709 | +0.02(+0.24%) |
Jul 10, 2006 | 9.894 | 9.965 | 9.815 | 9.879 | 2,081,536 | +0.02(+0.24%) |
Jul 07, 2006 | 9.942 | 10.04 | 9.800 | 9.855 | 2,991,804 | -0.17(-1.73%) |
Jul 06, 2006 | 9.981 | 10.09 | 9.950 | 10.03 | 1,380,345 | +0.06(+0.55%) |
Jul 05, 2006 | 10.05 | 10.07 | 9.887 | 9.973 | 2,745,748 | -0.32(-3.14%) |