Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 9.840 | 9.900 | 9.750 | 9.750 | 477,808 | -0.05(-0.51%) |
Sep 28, 2006 | 9.850 | 9.950 | 9.750 | 9.800 | 430,771 | +0.02(+0.20%) |
Sep 27, 2006 | 9.720 | 9.890 | 9.700 | 9.780 | 268,632 | +0.07(+0.72%) |
Sep 26, 2006 | 9.580 | 9.910 | 9.580 | 9.710 | 694,788 | +0.11(+1.15%) |
Sep 25, 2006 | 9.920 | 9.920 | 9.500 | 9.600 | 781,407 | -0.30(-3.03%) |
Sep 22, 2006 | 9.920 | 9.990 | 9.850 | 9.900 | 1,416,689 | +0.09(+0.92%) |
Sep 21, 2006 | 9.820 | 9.950 | 9.670 | 9.810 | 1,167,656 | -0.04(-0.41%) |
Sep 20, 2006 | 9.900 | 9.950 | 9.800 | 9.850 | 577,419 | -0.05(-0.51%) |
Sep 19, 2006 | 10.16 | 10.16 | 9.800 | 9.900 | 1,838,760 | -0.23(-2.27%) |
Sep 18, 2006 | 10.05 | 10.18 | 10.00 | 10.13 | 209,619 | +0.03(+0.30%) |
Sep 15, 2006 | 10.16 | 10.24 | 10.00 | 10.10 | 252,100 | +0.02(+0.20%) |
Sep 14, 2006 | 10.02 | 10.30 | 10.02 | 10.08 | 1,324,827 | +0.08(+0.80%) |
Sep 13, 2006 | 10.00 | 10.13 | 9.960 | 10.00 | 677,678 | +0.05(+0.50%) |
Sep 12, 2006 | 10.00 | 10.18 | 9.850 | 9.950 | 4,896,346 | -0.07(-0.70%) |
Sep 11, 2006 | 10.39 | 10.39 | 10.02 | 10.02 | 339,604 | -0.42(-4.02%) |
Sep 08, 2006 | 10.36 | 10.53 | 10.31 | 10.44 | 262,934 | -0.10(-0.95%) |
Sep 07, 2006 | 10.70 | 10.70 | 10.50 | 10.54 | 1,180,780 | -0.07(-0.66%) |
Sep 06, 2006 | 10.75 | 10.75 | 10.56 | 10.61 | 335,704 | -0.04(-0.38%) |
Sep 05, 2006 | 10.75 | 10.84 | 10.65 | 10.65 | 1,110,970 | +0.05(+0.47%) |
Sep 01, 2006 | 10.70 | 10.74 | 10.55 | 10.60 | 257,874 | -0.09(-0.84%) |
Aug 31, 2006 | 10.74 | 10.74 | 10.64 | 10.69 | 240,847 | -0.01(-0.09%) |
Aug 30, 2006 | 10.70 | 10.78 | 10.65 | 10.70 | 301,100 | -0.07(-0.65%) |
Aug 29, 2006 | 10.94 | 10.96 | 10.63 | 10.77 | 362,808 | -0.17(-1.55%) |
Aug 28, 2006 | 11.00 | 11.00 | 10.86 | 10.94 | 197,624 | +0.03(+0.27%) |
Aug 25, 2006 | 10.80 | 11.00 | 10.80 | 10.91 | 310,194 | +0.15(+1.39%) |
Aug 24, 2006 | 10.90 | 11.12 | 10.68 | 10.76 | 669,548 | -0.14(-1.28%) |
Aug 23, 2006 | 11.18 | 11.18 | 10.75 | 10.90 | 652,179 | -0.20(-1.80%) |
Aug 22, 2006 | 11.10 | 11.18 | 10.97 | 11.10 | 291,345 | +0.00(+0.00%) |
Aug 21, 2006 | 11.05 | 11.25 | 11.00 | 11.10 | 283,723 | +0.13(+1.19%) |
Aug 18, 2006 | 10.95 | 11.05 | 10.85 | 10.97 | 136,788 | -0.02(-0.18%) |
Aug 17, 2006 | 11.31 | 11.31 | 10.71 | 10.99 | 546,895 | -0.32(-2.83%) |
Aug 16, 2006 | 11.34 | 11.36 | 11.21 | 11.31 | 830,537 | +0.00(+0.00%) |
Aug 15, 2006 | 11.35 | 11.35 | 11.25 | 11.31 | 193,091 | -0.04(-0.35%) |
Aug 14, 2006 | 11.35 | 11.35 | 11.20 | 11.35 | 178,033 | +0.03(+0.27%) |
Aug 11, 2006 | 11.40 | 11.40 | 11.24 | 11.32 | 544,398 | +0.02(+0.18%) |
Aug 10, 2006 | 11.31 | 11.43 | 11.11 | 11.30 | 196,299 | -0.13(-1.14%) |
Aug 09, 2006 | 11.60 | 11.60 | 11.43 | 11.43 | 1,870,467 | -0.09(-0.78%) |
Aug 08, 2006 | 11.29 | 11.61 | 11.29 | 11.52 | 2,440,570 | +0.15(+1.32%) |
Aug 07, 2006 | 11.30 | 11.48 | 11.26 | 11.37 | 195,983 | +0.00(+0.00%) |
Aug 04, 2006 | 11.30 | 11.48 | 11.26 | 11.37 | 195,983 | +0.13(+1.16%) |
Aug 03, 2006 | 11.25 | 11.39 | 11.10 | 11.24 | 360,853 | -0.03(-0.27%) |
Aug 02, 2006 | 11.55 | 11.55 | 11.25 | 11.27 | 710,779 | -0.23(-2.00%) |
Aug 01, 2006 | 11.06 | 11.56 | 11.06 | 11.50 | 2,464,209 | +0.40(+3.60%) |
Jul 31, 2006 | 11.33 | 11.33 | 11.10 | 11.10 | 335,525 | -0.05(-0.45%) |
Jul 28, 2006 | 11.09 | 11.35 | 11.09 | 11.15 | 891,913 | +0.10(+0.90%) |
Jul 27, 2006 | 11.00 | 11.19 | 10.98 | 11.05 | 652,742 | +0.09(+0.82%) |
Jul 26, 2006 | 10.90 | 11.00 | 10.75 | 10.96 | 265,855 | +0.06(+0.55%) |
Jul 25, 2006 | 10.77 | 10.99 | 10.70 | 10.90 | 256,031 | +0.20(+1.87%) |
Jul 24, 2006 | 10.62 | 10.75 | 10.55 | 10.70 | 157,181 | +0.16(+1.52%) |
Jul 21, 2006 | 10.80 | 10.80 | 10.50 | 10.54 | 173,085 | -0.20(-1.86%) |
Jul 20, 2006 | 10.92 | 10.93 | 10.71 | 10.74 | 112,988 | -0.19(-1.74%) |
Jul 19, 2006 | 10.50 | 10.95 | 10.50 | 10.93 | 754,193 | +0.33(+3.11%) |
Jul 18, 2006 | 10.81 | 10.85 | 10.50 | 10.60 | 222,679 | -0.14(-1.30%) |
Jul 17, 2006 | 10.90 | 10.90 | 10.64 | 10.74 | 398,687 | +0.02(+0.19%) |
Jul 14, 2006 | 10.49 | 10.95 | 10.40 | 10.72 | 703,577 | +0.25(+2.39%) |
Jul 13, 2006 | 10.87 | 10.98 | 10.47 | 10.47 | 695,233 | -0.42(-3.86%) |
Jul 12, 2006 | 11.10 | 11.10 | 10.83 | 10.89 | 1,075,607 | -0.16(-1.45%) |
Jul 11, 2006 | 10.67 | 11.16 | 10.67 | 11.05 | 2,173,744 | +0.32(+2.98%) |
Jul 10, 2006 | 10.80 | 10.92 | 10.66 | 10.73 | 1,001,217 | -0.17(-1.56%) |
Jul 07, 2006 | 10.95 | 10.96 | 10.78 | 10.90 | 213,615 | -0.05(-0.46%) |
Jul 06, 2006 | 11.06 | 11.15 | 10.78 | 10.95 | 268,414 | -0.22(-1.97%) |
Jul 05, 2006 | 11.15 | 11.20 | 11.07 | 11.17 | 141,042 | +0.00(+0.00%) |