Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 11.05 | 11.15 | 10.95 | 11.05 | 11,754 | -0.10(-0.90%) |
Sep 28, 2006 | 11.15 | 11.20 | 10.80 | 11.15 | 7,939 | +0.00(+0.00%) |
Sep 27, 2006 | 11.15 | 11.15 | 10.40 | 11.15 | 20,767 | +0.40(+3.72%) |
Sep 26, 2006 | 10.75 | 10.80 | 10.55 | 10.75 | 13,005 | +0.00(+0.00%) |
Sep 25, 2006 | 10.75 | 10.75 | 10.50 | 10.75 | 2,297 | +0.20(+1.90%) |
Sep 22, 2006 | 10.55 | 10.75 | 10.50 | 10.55 | 9,918 | +0.00(+0.00%) |
Sep 21, 2006 | 10.55 | 10.90 | 10.55 | 10.55 | 15,584 | +0.05(+0.48%) |
Sep 20, 2006 | 10.50 | 10.70 | 10.50 | 10.50 | 21,831 | -0.05(-0.47%) |
Sep 19, 2006 | 10.55 | 10.55 | 10.15 | 10.55 | 189,689 | +0.00(+0.00%) |
Sep 18, 2006 | 10.55 | 10.65 | 10.40 | 10.55 | 22,988 | +0.05(+0.48%) |
Sep 15, 2006 | 10.50 | 10.55 | 10.15 | 10.50 | 1,489,725 | +0.00(+0.00%) |
Sep 14, 2006 | 10.50 | 10.50 | 10.25 | 10.50 | 76,645 | +0.10(+0.96%) |
Sep 13, 2006 | 10.40 | 10.45 | 10.25 | 10.40 | 27,803 | +0.40(+4.00%) |
Sep 12, 2006 | 10.00 | 10.15 | 10.00 | 10.00 | 589 | +0.05(+0.50%) |
Sep 11, 2006 | 9.950 | 9.950 | 9.800 | 9.950 | 1,691 | +0.05(+0.51%) |
Sep 08, 2006 | 9.900 | 9.900 | 9.750 | 9.900 | 803 | +0.05(+0.51%) |
Sep 06, 2006 | 9.850 | 9.950 | 9.850 | 9.850 | 2,596 | -0.25(-2.48%) |
Sep 05, 2006 | 10.10 | 10.10 | 10.10 | 10.10 | 320 | +0.25(+2.54%) |
Sep 01, 2006 | 9.850 | 9.850 | 9.800 | 9.850 | 2,500 | -0.10(-1.01%) |
Aug 31, 2006 | 9.950 | 9.950 | 9.950 | 9.950 | 400 | +0.05(+0.51%) |
Aug 30, 2006 | 9.900 | 10.05 | 9.850 | 9.900 | 6,769 | +0.10(+1.02%) |
Aug 29, 2006 | 9.800 | 10.00 | 9.800 | 9.800 | 2,414 | -0.05(-0.51%) |
Aug 28, 2006 | 9.850 | 9.900 | 9.650 | 9.850 | 7,317 | +0.30(+3.14%) |
Aug 25, 2006 | 9.550 | 9.650 | 9.550 | 9.550 | 4,304 | -0.10(-1.04%) |
Aug 24, 2006 | 9.650 | 9.700 | 9.550 | 9.650 | 7,648 | +0.05(+0.52%) |
Aug 23, 2006 | 9.600 | 9.600 | 9.600 | 9.600 | 711 | -0.05(-0.52%) |
Aug 22, 2006 | 9.650 | 9.650 | 9.650 | 9.650 | 4,385 | +0.20(+2.12%) |
Aug 21, 2006 | 9.450 | 9.700 | 9.450 | 9.450 | 1,255 | -0.30(-3.08%) |
Aug 18, 2006 | 9.750 | 9.750 | 9.400 | 9.750 | 1,505 | +0.45(+4.84%) |
Aug 17, 2006 | 9.300 | 9.550 | 9.300 | 9.300 | 15,122 | -0.05(-0.53%) |
Aug 16, 2006 | 9.350 | 9.550 | 9.350 | 9.350 | 721 | +0.15(+1.63%) |
Aug 15, 2006 | 9.200 | 9.200 | 9.200 | 9.200 | 954 | +0.00(+0.00%) |
Aug 14, 2006 | 9.200 | 9.400 | 9.200 | 9.200 | 514 | -0.25(-2.65%) |
Aug 11, 2006 | 9.450 | 9.450 | 9.450 | 9.450 | 551 | +0.45(+5.00%) |
Aug 10, 2006 | 9.000 | 9.000 | 9.000 | 9.000 | 112 | -0.05(-0.55%) |
Aug 09, 2006 | 9.050 | 9.350 | 9.050 | 9.050 | 288 | -0.35(-3.72%) |
Aug 08, 2006 | 9.400 | 9.400 | 9.400 | 9.400 | 203 | +0.15(+1.62%) |
Aug 07, 2006 | 9.250 | 9.550 | 9.250 | 9.250 | 696 | -0.55(-5.61%) |
Aug 04, 2006 | 9.800 | 9.850 | 9.800 | 9.800 | 1,625 | +0.15(+1.55%) |
Aug 03, 2006 | 9.650 | 9.650 | 9.650 | 9.650 | 2,400 | -0.10(-1.03%) |
Aug 02, 2006 | 9.750 | 9.750 | 9.750 | 9.750 | 170 | +0.25(+2.63%) |
Aug 01, 2006 | 9.500 | 9.700 | 9.500 | 9.500 | 849 | -0.15(-1.55%) |
Jul 31, 2006 | 9.650 | 10.00 | 9.650 | 9.650 | 2,112 | -0.35(-3.50%) |
Jul 28, 2006 | 10.00 | 10.00 | 9.700 | 10.00 | 1,552 | +0.00(+0.00%) |
Jul 27, 2006 | 10.00 | 10.25 | 10.00 | 10.00 | 734 | -0.60(-5.66%) |
Jul 26, 2006 | 10.60 | 10.80 | 10.60 | 10.60 | 494 | -0.10(-0.93%) |
Jul 25, 2006 | 10.70 | 10.70 | 10.45 | 10.70 | 914 | +0.20(+1.90%) |
Jul 24, 2006 | 10.50 | 10.50 | 10.50 | 10.50 | 148 | +0.00(+0.00%) |
Jul 21, 2006 | 10.50 | 10.50 | 10.50 | 10.50 | 172 | +0.00(+0.00%) |
Jul 20, 2006 | 10.50 | 10.50 | 10.40 | 10.50 | 2,471 | +0.05(+0.48%) |
Jul 19, 2006 | 10.45 | 10.45 | 10.45 | 10.45 | 1,919 | +0.20(+1.95%) |
Jul 18, 2006 | 10.25 | 10.30 | 10.20 | 10.25 | 4,346 | -0.10(-0.97%) |
Jul 17, 2006 | 10.35 | 10.35 | 10.25 | 10.35 | 11,629 | -0.05(-0.48%) |
Jul 14, 2006 | 10.40 | 10.50 | 10.40 | 10.40 | 6,771 | -0.10(-0.95%) |
Jul 13, 2006 | 10.50 | 10.65 | 10.50 | 10.50 | 4,859 | +0.00(+0.00%) |
Jul 12, 2006 | 10.50 | 10.80 | 10.50 | 10.50 | 4,191 | -0.30(-2.78%) |
Jul 11, 2006 | 10.45 | 10.80 | 10.45 | 10.80 | 13,653 | +0.35(+3.35%) |
Jul 10, 2006 | 10.45 | 10.70 | 10.45 | 10.45 | 1,364 | -0.30(-2.79%) |
Jul 07, 2006 | 10.75 | 10.75 | 10.70 | 10.75 | 1,864 | +0.40(+3.86%) |
Jul 06, 2006 | 10.35 | 10.65 | 10.35 | 10.35 | 1,004 | +0.00(+0.00%) |
Jul 05, 2006 | 10.35 | 10.35 | 10.35 | 10.35 | 850 | -0.30(-2.82%) |
Jul 03, 2006 | 10.65 | 10.65 | 10.60 | 10.65 | 732 | +0.40(+3.90%) |
Jun 30, 2006 | 10.25 | 10.55 | 10.25 | 10.25 | 1,526 | +0.15(+1.49%) |
Jun 29, 2006 | 10.10 | 10.10 | 10.10 | 10.10 | 0 | +0.10(+1.00%) |
Jun 28, 2006 | 10.00 | 10.05 | 10.00 | 10.00 | 718 | -0.15(-1.48%) |
Jun 27, 2006 | 10.15 | 10.15 | 10.10 | 10.15 | 410 | +0.20(+2.01%) |
Jun 23, 2006 | 9.950 | 9.950 | 9.850 | 9.950 | 2,325 | +0.20(+2.05%) |
Jun 22, 2006 | 9.750 | 9.750 | 9.750 | 9.750 | 312 | -0.20(-2.01%) |
Jun 21, 2006 | 9.950 | 9.950 | 9.950 | 9.950 | 461 | +0.15(+1.53%) |
Jun 20, 2006 | 9.800 | 9.800 | 9.800 | 9.800 | 480 | -0.10(-1.01%) |
Jun 19, 2006 | 9.900 | 9.900 | 9.900 | 9.900 | 765 | -0.05(-0.50%) |
Jun 16, 2006 | 9.950 | 9.950 | 9.800 | 9.950 | 970 | +0.00(+0.00%) |
Jun 15, 2006 | 9.950 | 9.950 | 9.900 | 9.950 | 1,104 | +0.30(+3.11%) |
Jun 14, 2006 | 9.650 | 9.850 | 9.650 | 9.650 | 6,195 | -0.05(-0.52%) |
Jun 13, 2006 | 9.700 | 9.800 | 9.500 | 9.700 | 15,429 | -0.25(-2.51%) |
Jun 12, 2006 | 9.950 | 10.15 | 9.850 | 9.950 | 17,472 | -0.25(-2.45%) |
Jun 09, 2006 | 10.20 | 10.20 | 10.15 | 10.20 | 11,041 | -0.10(-0.97%) |
Jun 08, 2006 | 10.30 | 10.30 | 10.30 | 10.30 | 808 | -0.35(-3.29%) |
Jun 07, 2006 | 10.65 | 10.65 | 10.45 | 10.65 | 2,935 | +0.00(+0.00%) |
Jun 06, 2006 | 10.65 | 10.70 | 10.45 | 10.65 | 3,646 | -0.25(-2.29%) |
Jun 05, 2006 | 10.90 | 10.90 | 10.70 | 10.90 | 1,107 | +0.00(+0.00%) |
Jun 02, 2006 | 10.90 | 10.90 | 10.65 | 10.90 | 1,669 | +0.05(+0.46%) |
Jun 01, 2006 | 10.85 | 10.85 | 10.55 | 10.85 | 831 | +0.10(+0.93%) |
May 31, 2006 | 10.75 | 10.85 | 10.50 | 10.75 | 3,757 | +0.00(+0.00%) |
May 30, 2006 | 10.75 | 10.80 | 10.50 | 10.75 | 12,205 | -0.15(-1.38%) |
May 26, 2006 | 10.90 | 10.90 | 10.90 | 10.90 | 1,278 | +0.05(+0.46%) |
May 25, 2006 | 10.85 | 10.85 | 10.60 | 10.85 | 324 | +0.10(+0.93%) |
May 24, 2006 | 10.75 | 10.80 | 10.50 | 10.75 | 2,401 | -0.10(-0.92%) |
May 23, 2006 | 10.85 | 10.85 | 10.50 | 10.85 | 3,523 | +0.25(+2.36%) |
May 22, 2006 | 10.60 | 10.60 | 10.39 | 10.60 | 3,269 | +0.00(+0.00%) |
May 19, 2006 | 10.60 | 10.80 | 10.60 | 10.60 | 8,196 | -0.05(-0.47%) |
May 18, 2006 | 10.65 | 10.95 | 10.65 | 10.65 | 1,921 | -0.15(-1.39%) |
May 17, 2006 | 11.40 | 11.20 | 10.80 | 10.80 | 1,139 | -0.60(-5.26%) |
May 16, 2006 | 11.40 | 11.40 | 11.35 | 11.40 | 2,137 | +0.20(+1.79%) |
May 15, 2006 | 11.20 | 11.45 | 11.20 | 11.20 | 3,737 | -0.55(-4.68%) |
May 12, 2006 | 11.75 | 11.80 | 11.75 | 11.75 | 1,651 | -0.15(-1.26%) |
May 11, 2006 | 11.90 | 11.90 | 11.90 | 11.90 | 631 | +0.00(+0.00%) |
May 10, 2006 | 11.90 | 11.90 | 11.70 | 11.90 | 5,455 | +0.25(+2.15%) |
May 09, 2006 | 11.65 | 11.90 | 11.65 | 11.65 | 1,380 | -0.25(-2.10%) |
May 08, 2006 | 11.90 | 11.90 | 11.80 | 11.90 | 1,513 | +0.20(+1.71%) |
May 05, 2006 | 11.70 | 11.85 | 11.70 | 11.70 | 1,585 | +0.05(+0.43%) |
May 04, 2006 | 11.65 | 11.65 | 11.40 | 11.65 | 7,845 | +0.05(+0.43%) |
May 03, 2006 | 11.60 | 11.60 | 11.50 | 11.60 | 3,264 | +0.20(+1.75%) |
May 02, 2006 | 11.40 | 11.40 | 11.20 | 11.40 | 26,123 | -0.15(-1.30%) |
May 01, 2006 | 11.55 | 11.60 | 11.40 | 11.55 | 2,768 | +0.00(+0.00%) |
Apr 28, 2006 | 11.55 | 11.55 | 11.55 | 11.55 | 0 | -0.25(-2.12%) |
Apr 27, 2006 | 11.80 | 11.80 | 11.55 | 11.80 | 2,163 | +0.20(+1.72%) |
Apr 26, 2006 | 11.60 | 11.60 | 11.35 | 11.60 | 2,701 | +0.05(+0.43%) |
Apr 25, 2006 | 11.55 | 11.55 | 11.35 | 11.55 | 1,983 | +0.00(+0.00%) |
Apr 24, 2006 | 11.55 | 11.75 | 11.45 | 11.55 | 3,879 | +0.00(+0.00%) |
Apr 21, 2006 | 11.25 | 11.80 | 11.50 | 11.55 | 4,226 | +0.30(+2.67%) |
Apr 20, 2006 | 11.35 | 11.50 | 11.25 | 11.25 | 3,014 | -0.10(-0.88%) |
Apr 19, 2006 | 10.90 | 11.35 | 11.00 | 11.35 | 2,690 | +0.45(+4.13%) |
Apr 18, 2006 | 10.90 | 11.15 | 10.90 | 10.90 | 4,691 | +0.05(+0.46%) |
Apr 17, 2006 | 10.85 | 10.85 | 10.85 | 10.85 | 0 | +0.00(+0.00%) |
Apr 13, 2006 | 10.70 | 10.85 | 10.80 | 10.85 | 1,926 | +0.15(+1.40%) |
Apr 12, 2006 | 10.90 | 10.95 | 10.70 | 10.70 | 1,879 | -0.20(-1.83%) |
Apr 11, 2006 | 10.90 | 11.10 | 10.85 | 10.90 | 5,667 | -0.10(-0.91%) |
Apr 10, 2006 | 11.00 | 11.20 | 11.00 | 11.00 | 1,744 | -0.05(-0.45%) |
Apr 07, 2006 | 11.05 | 11.35 | 11.05 | 11.05 | 4,588 | -0.45(-3.91%) |
Apr 06, 2006 | 11.50 | 11.50 | 11.15 | 11.50 | 3,296 | +0.00(+0.00%) |
Apr 05, 2006 | 11.50 | 11.50 | 11.40 | 11.50 | 6,626 | +0.25(+2.22%) |
Apr 04, 2006 | 11.25 | 11.55 | 11.25 | 11.25 | 2,682 | +0.00(+0.00%) |
Apr 03, 2006 | 11.25 | 11.25 | 11.25 | 11.25 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 11.25 | 11.65 | 11.25 | 11.25 | 27,867 | -0.25(-2.17%) |
Mar 30, 2006 | 11.50 | 11.70 | 11.50 | 11.50 | 970 | -0.10(-0.86%) |
Mar 29, 2006 | 11.60 | 11.60 | 11.35 | 11.60 | 8,560 | -0.10(-0.85%) |
Mar 28, 2006 | 11.80 | 11.75 | 11.55 | 11.70 | 1,810 | -0.10(-0.85%) |
Mar 27, 2006 | 11.80 | 11.95 | 11.80 | 11.80 | 13,319 | -0.10(-0.84%) |
Mar 24, 2006 | 11.50 | 11.90 | 11.75 | 11.90 | 3,055 | +0.60(+5.31%) |
Mar 21, 2006 | 11.30 | 11.40 | 11.30 | 11.30 | 7,104 | -0.05(-0.44%) |
Mar 20, 2006 | 11.35 | 11.35 | 11.35 | 11.35 | 200 | +0.20(+1.79%) |
Mar 17, 2006 | 11.15 | 11.35 | 11.15 | 11.15 | 573 | +0.05(+0.45%) |
Mar 16, 2006 | 11.10 | 11.10 | 11.00 | 11.10 | 2,006 | +0.05(+0.45%) |
Mar 15, 2006 | 10.95 | 11.05 | 10.90 | 11.05 | 2,318 | +0.10(+0.91%) |
Mar 14, 2006 | 10.70 | 10.95 | 10.75 | 10.95 | 27,235 | +0.25(+2.34%) |
Mar 13, 2006 | 10.70 | 10.95 | 10.70 | 10.70 | 1,850 | +0.25(+2.39%) |
Mar 10, 2006 | 10.45 | 10.65 | 10.45 | 10.45 | 4,637 | +0.20(+1.95%) |
Mar 09, 2006 | 10.25 | 10.50 | 10.25 | 10.25 | 665 | +0.20(+1.99%) |
Mar 08, 2006 | 10.05 | 10.25 | 10.05 | 10.05 | 927 | -0.10(-0.99%) |