Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 10.43 | 10.50 | 10.25 | 10.26 | 564,905 | -0.22(-2.10%) |
Sep 28, 2006 | 10.69 | 10.69 | 10.36 | 10.48 | 529,361 | -0.16(-1.48%) |
Sep 27, 2006 | 10.59 | 10.89 | 10.47 | 10.63 | 607,224 | -0.03(-0.29%) |
Sep 26, 2006 | 10.66 | 10.68 | 10.39 | 10.66 | 634,245 | +0.03(+0.30%) |
Sep 25, 2006 | 10.33 | 10.70 | 10.33 | 10.63 | 952,929 | +0.34(+3.28%) |
Sep 22, 2006 | 10.29 | 10.40 | 10.17 | 10.29 | 587,603 | -0.03(-0.30%) |
Sep 21, 2006 | 10.80 | 10.80 | 10.29 | 10.33 | 669,251 | -0.39(-3.60%) |
Sep 20, 2006 | 10.55 | 10.78 | 10.49 | 10.71 | 559,127 | +0.28(+2.64%) |
Sep 19, 2006 | 10.64 | 10.65 | 10.12 | 10.44 | 777,422 | -0.15(-1.41%) |
Sep 18, 2006 | 10.50 | 10.77 | 10.45 | 10.59 | 735,308 | +0.01(+0.07%) |
Sep 15, 2006 | 10.66 | 10.77 | 10.51 | 10.58 | 883,327 | +0.00(+0.00%) |
Sep 14, 2006 | 10.54 | 10.59 | 10.37 | 10.58 | 373,677 | +0.03(+0.30%) |
Sep 13, 2006 | 10.47 | 10.62 | 10.31 | 10.55 | 621,032 | +0.11(+1.05%) |
Sep 12, 2006 | 10.00 | 10.48 | 9.878 | 10.44 | 849,232 | +0.34(+3.35%) |
Sep 11, 2006 | 10.08 | 10.18 | 9.862 | 10.10 | 590,120 | -0.23(-2.21%) |
Sep 08, 2006 | 10.26 | 10.37 | 10.18 | 10.33 | 256,498 | +0.06(+0.61%) |
Sep 07, 2006 | 10.25 | 10.45 | 9.917 | 10.26 | 703,326 | -0.03(-0.31%) |
Sep 06, 2006 | 10.73 | 10.73 | 10.29 | 10.29 | 819,003 | -0.53(-4.93%) |
Sep 05, 2006 | 10.90 | 10.92 | 10.59 | 10.83 | 1,114,246 | -0.09(-0.79%) |
Sep 01, 2006 | 10.91 | 11.10 | 10.76 | 10.92 | 553,970 | -0.01(-0.07%) |
Aug 31, 2006 | 11.16 | 11.16 | 10.88 | 10.92 | 940,190 | -0.19(-1.70%) |
Aug 30, 2006 | 10.89 | 11.19 | 10.77 | 11.11 | 864,401 | +0.26(+2.39%) |
Aug 29, 2006 | 10.87 | 10.87 | 10.58 | 10.85 | 908,125 | +0.09(+0.88%) |
Aug 28, 2006 | 10.91 | 10.92 | 10.70 | 10.76 | 674,250 | -0.09(-0.80%) |
Aug 25, 2006 | 10.73 | 10.88 | 10.64 | 10.84 | 489,757 | +0.11(+1.03%) |
Aug 24, 2006 | 10.78 | 10.85 | 10.59 | 10.73 | 383,646 | -0.03(-0.29%) |
Aug 23, 2006 | 10.72 | 10.95 | 10.61 | 10.77 | 335,601 | +0.05(+0.44%) |
Aug 22, 2006 | 10.59 | 10.96 | 10.59 | 10.72 | 542,519 | +0.08(+0.74%) |
Aug 21, 2006 | 10.99 | 10.99 | 10.52 | 10.64 | 640,986 | -0.35(-3.22%) |
Aug 18, 2006 | 11.12 | 11.12 | 10.67 | 10.99 | 586,088 | -0.08(-0.71%) |
Aug 17, 2006 | 10.96 | 11.14 | 10.96 | 11.07 | 984,662 | +0.03(+0.29%) |
Aug 16, 2006 | 10.73 | 11.08 | 10.67 | 11.04 | 943,182 | +0.41(+3.84%) |
Aug 15, 2006 | 10.26 | 10.66 | 10.13 | 10.63 | 611,662 | +0.56(+5.54%) |
Aug 14, 2006 | 9.839 | 10.29 | 9.823 | 10.07 | 479,032 | +0.20(+1.99%) |
Aug 11, 2006 | 10.23 | 10.29 | 9.758 | 9.878 | 536,651 | -0.40(-3.90%) |
Aug 10, 2006 | 9.941 | 10.33 | 9.831 | 10.28 | 699,545 | +0.23(+2.27%) |
Aug 09, 2006 | 10.18 | 10.45 | 9.964 | 10.05 | 643,388 | -0.05(-0.47%) |
Aug 08, 2006 | 9.949 | 10.40 | 9.909 | 10.10 | 1,030,440 | +0.19(+1.90%) |
Aug 07, 2006 | 10.47 | 10.47 | 9.799 | 9.909 | 1,046,605 | -0.54(-5.19%) |
Aug 04, 2006 | 10.72 | 10.75 | 10.24 | 10.45 | 1,420,060 | -0.13(-1.19%) |
Aug 03, 2006 | 9.674 | 10.73 | 9.548 | 10.58 | 3,535,389 | +1.23(+13.20%) |
Aug 02, 2006 | 9.014 | 9.400 | 8.959 | 9.344 | 1,280,578 | +0.41(+4.57%) |
Aug 01, 2006 | 8.770 | 9.045 | 8.699 | 8.935 | 843,604 | +0.06(+0.71%) |
Jul 31, 2006 | 8.762 | 8.904 | 8.676 | 8.872 | 723,082 | +0.06(+0.62%) |
Jul 28, 2006 | 8.636 | 8.872 | 8.534 | 8.817 | 568,435 | +0.24(+2.75%) |
Jul 27, 2006 | 8.684 | 8.833 | 8.487 | 8.581 | 670,678 | -0.02(-0.18%) |
Jul 26, 2006 | 8.534 | 8.715 | 8.361 | 8.597 | 654,454 | -0.01(-0.09%) |
Jul 25, 2006 | 8.621 | 8.746 | 8.495 | 8.605 | 642,052 | -0.04(-0.45%) |
Jul 24, 2006 | 8.369 | 8.731 | 8.369 | 8.644 | 548,274 | +0.31(+3.68%) |
Jul 21, 2006 | 8.723 | 8.825 | 8.298 | 8.338 | 836,844 | -0.46(-5.18%) |
Jul 20, 2006 | 9.304 | 9.336 | 8.778 | 8.794 | 583,819 | -0.46(-5.01%) |
Jul 19, 2006 | 8.731 | 9.282 | 8.731 | 9.257 | 781,174 | +0.50(+5.75%) |
Jul 18, 2006 | 8.723 | 8.801 | 8.377 | 8.754 | 569,102 | +0.17(+1.92%) |
Jul 17, 2006 | 8.841 | 9.006 | 8.566 | 8.589 | 685,441 | -0.32(-3.62%) |
Jul 14, 2006 | 8.801 | 9.155 | 8.691 | 8.911 | 655,355 | +0.07(+0.80%) |
Jul 13, 2006 | 9.108 | 9.210 | 8.809 | 8.841 | 651,571 | -0.36(-3.93%) |
Jul 12, 2006 | 9.124 | 9.359 | 8.786 | 9.202 | 1,713,182 | +0.04(+0.43%) |
Jul 11, 2006 | 9.053 | 9.163 | 8.707 | 9.163 | 944,006 | +0.11(+1.22%) |
Jul 10, 2006 | 9.131 | 9.251 | 8.959 | 9.053 | 749,254 | -0.06(-0.69%) |
Jul 07, 2006 | 9.202 | 9.202 | 8.951 | 9.116 | 1,036,922 | -0.20(-2.11%) |
Jul 06, 2006 | 9.116 | 9.430 | 9.111 | 9.312 | 852,412 | +0.24(+2.60%) |
Jul 05, 2006 | 9.281 | 9.336 | 8.919 | 9.076 | 801,091 | -0.29(-3.10%) |