Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 9.450 | 9.460 | 9.230 | 9.240 | 5,407,728 | -0.12(-1.28%) |
Sep 28, 2006 | 9.480 | 9.590 | 9.300 | 9.360 | 4,068,447 | -0.15(-1.58%) |
Sep 27, 2006 | 9.580 | 9.750 | 9.400 | 9.510 | 3,430,587 | -0.16(-1.65%) |
Sep 26, 2006 | 9.800 | 9.900 | 9.590 | 9.670 | 4,107,329 | -0.07(-0.72%) |
Sep 25, 2006 | 9.895 | 9.970 | 9.490 | 9.740 | 5,589,776 | +0.02(+0.21%) |
Sep 22, 2006 | 9.750 | 10.10 | 9.680 | 9.720 | 4,658,178 | -0.14(-1.42%) |
Sep 21, 2006 | 10.20 | 10.25 | 9.840 | 9.860 | 5,176,676 | -0.35(-3.43%) |
Sep 20, 2006 | 10.34 | 10.40 | 10.07 | 10.21 | 4,897,480 | -0.03(-0.29%) |
Sep 19, 2006 | 9.940 | 10.26 | 9.910 | 10.24 | 5,322,705 | +0.30(+3.02%) |
Sep 18, 2006 | 10.05 | 10.05 | 9.900 | 9.940 | 3,657,754 | -0.15(-1.49%) |
Sep 15, 2006 | 10.24 | 10.39 | 9.920 | 10.09 | 12,788,421 | -0.16(-1.56%) |
Sep 14, 2006 | 10.00 | 10.29 | 9.920 | 10.25 | 5,908,467 | +0.21(+2.09%) |
Sep 13, 2006 | 10.25 | 10.26 | 9.980 | 10.04 | 7,904,602 | -0.03(-0.30%) |
Sep 12, 2006 | 9.670 | 10.11 | 9.670 | 10.07 | 7,056,031 | +0.36(+3.71%) |
Sep 11, 2006 | 9.600 | 9.750 | 9.440 | 9.710 | 3,102,436 | +0.07(+0.73%) |
Sep 08, 2006 | 9.920 | 10.00 | 9.550 | 9.640 | 5,568,189 | -0.26(-2.63%) |
Sep 07, 2006 | 9.900 | 10.01 | 9.800 | 9.900 | 3,931,600 | -0.03(-0.30%) |
Sep 06, 2006 | 10.29 | 10.31 | 9.750 | 9.930 | 8,008,977 | -0.43(-4.15%) |
Sep 05, 2006 | 10.31 | 10.55 | 10.24 | 10.36 | 3,232,226 | +0.12(+1.17%) |
Sep 01, 2006 | 10.30 | 10.41 | 10.10 | 10.24 | 1,397,427 | -0.02(-0.19%) |
Aug 31, 2006 | 10.33 | 10.45 | 10.16 | 10.26 | 2,331,023 | +0.00(+0.00%) |
Aug 30, 2006 | 10.25 | 10.35 | 10.10 | 10.26 | 2,749,015 | -0.15(-1.44%) |
Aug 29, 2006 | 10.44 | 10.60 | 10.30 | 10.41 | 2,716,139 | +0.15(+1.46%) |
Aug 28, 2006 | 10.16 | 10.48 | 10.07 | 10.26 | 2,952,367 | +0.20(+1.99%) |
Aug 25, 2006 | 10.01 | 10.14 | 9.970 | 10.06 | 1,461,121 | -0.03(-0.30%) |
Aug 24, 2006 | 10.17 | 10.25 | 10.01 | 10.09 | 1,520,589 | -0.09(-0.88%) |
Aug 23, 2006 | 10.19 | 10.27 | 10.05 | 10.18 | 2,021,660 | +0.04(+0.39%) |
Aug 22, 2006 | 10.10 | 10.23 | 10.04 | 10.14 | 1,386,031 | +0.05(+0.50%) |
Aug 21, 2006 | 10.24 | 10.34 | 10.04 | 10.09 | 1,780,733 | -0.22(-2.13%) |
Aug 18, 2006 | 10.43 | 10.43 | 10.16 | 10.31 | 1,516,839 | -0.07(-0.67%) |
Aug 17, 2006 | 10.55 | 10.65 | 10.26 | 10.38 | 1,806,354 | -0.07(-0.67%) |
Aug 16, 2006 | 10.21 | 10.56 | 10.17 | 10.45 | 2,387,955 | +0.33(+3.26%) |
Aug 15, 2006 | 10.27 | 10.30 | 9.880 | 10.12 | 2,655,006 | +0.06(+0.60%) |
Aug 14, 2006 | 10.19 | 10.31 | 9.960 | 10.06 | 2,932,381 | +0.23(+2.34%) |
Aug 11, 2006 | 10.16 | 10.19 | 9.670 | 9.830 | 4,159,722 | -0.32(-3.15%) |
Aug 10, 2006 | 10.00 | 10.42 | 9.990 | 10.15 | 5,482,478 | +0.00(+0.00%) |
Aug 09, 2006 | 10.81 | 10.83 | 10.09 | 10.15 | 5,517,459 | -0.50(-4.69%) |
Aug 08, 2006 | 10.78 | 11.01 | 10.59 | 10.65 | 2,424,684 | -0.15(-1.39%) |
Aug 07, 2006 | 10.73 | 11.12 | 10.56 | 10.80 | 2,811,146 | -0.19(-1.73%) |
Aug 04, 2006 | 11.13 | 11.23 | 10.60 | 10.99 | 4,650,786 | +0.07(+0.64%) |
Aug 03, 2006 | 10.38 | 10.94 | 10.29 | 10.92 | 3,292,229 | +0.50(+4.80%) |
Aug 02, 2006 | 10.52 | 10.60 | 10.30 | 10.42 | 3,899,728 | -0.02(-0.19%) |
Aug 01, 2006 | 10.63 | 10.79 | 10.36 | 10.44 | 2,971,694 | -0.25(-2.34%) |
Jul 31, 2006 | 11.26 | 11.26 | 10.63 | 10.69 | 3,833,619 | -0.52(-4.64%) |
Jul 28, 2006 | 10.91 | 11.21 | 10.76 | 11.21 | 4,351,023 | +0.39(+3.60%) |
Jul 27, 2006 | 11.24 | 11.40 | 10.78 | 10.82 | 3,741,015 | -0.42(-3.74%) |
Jul 26, 2006 | 11.37 | 11.57 | 11.04 | 11.24 | 4,082,172 | -0.22(-1.92%) |
Jul 25, 2006 | 11.82 | 12.18 | 11.22 | 11.46 | 6,819,767 | -0.78(-6.37%) |
Jul 24, 2006 | 11.65 | 12.25 | 11.60 | 12.24 | 5,891,348 | +0.94(+8.32%) |
Jul 21, 2006 | 11.54 | 11.58 | 11.00 | 11.30 | 4,701,631 | -0.30(-2.59%) |
Jul 20, 2006 | 11.80 | 11.92 | 11.50 | 11.60 | 5,121,211 | -0.19(-1.61%) |
Jul 19, 2006 | 10.87 | 11.94 | 10.86 | 11.79 | 10,158,313 | +1.00(+9.27%) |
Jul 18, 2006 | 10.98 | 11.05 | 10.43 | 10.79 | 4,148,659 | -0.19(-1.73%) |
Jul 17, 2006 | 10.70 | 11.17 | 10.65 | 10.98 | 3,350,780 | +0.33(+3.10%) |
Jul 14, 2006 | 10.92 | 10.92 | 10.35 | 10.65 | 5,952,672 | -0.07(-0.65%) |
Jul 13, 2006 | 11.90 | 11.92 | 10.51 | 10.72 | 8,436,612 | -1.23(-10.29%) |
Jul 12, 2006 | 11.93 | 12.04 | 11.84 | 11.95 | 3,981,005 | -0.03(-0.25%) |
Jul 11, 2006 | 12.12 | 12.12 | 11.75 | 11.98 | 3,657,627 | -0.26(-2.12%) |
Jul 10, 2006 | 12.23 | 12.65 | 12.00 | 12.24 | 4,238,958 | +0.14(+1.16%) |
Jul 07, 2006 | 11.98 | 12.40 | 11.71 | 12.10 | 4,649,539 | +0.10(+0.83%) |
Jul 06, 2006 | 11.96 | 12.35 | 11.96 | 12.00 | 2,739,574 | +0.06(+0.50%) |
Jul 05, 2006 | 12.17 | 12.31 | 11.90 | 11.94 | 4,158,404 | -0.37(-3.01%) |