Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 10.01 | 10.03 | 9.850 | 9.940 | 111,759 | -0.12(-1.19%) |
Sep 28, 2006 | 9.820 | 10.12 | 9.690 | 10.06 | 80,937 | +0.23(+2.34%) |
Sep 27, 2006 | 9.680 | 9.890 | 9.640 | 9.830 | 59,382 | +0.02(+0.20%) |
Sep 26, 2006 | 9.730 | 9.850 | 9.600 | 9.810 | 65,906 | +0.01(+0.10%) |
Sep 25, 2006 | 9.770 | 9.820 | 9.610 | 9.800 | 50,479 | -0.04(-0.41%) |
Sep 22, 2006 | 9.730 | 9.890 | 9.600 | 9.840 | 52,222 | +0.06(+0.61%) |
Sep 21, 2006 | 9.550 | 9.870 | 9.460 | 9.780 | 45,031 | +0.27(+2.84%) |
Sep 20, 2006 | 9.150 | 9.510 | 9.100 | 9.510 | 54,897 | +0.45(+4.97%) |
Sep 19, 2006 | 9.350 | 9.380 | 9.050 | 9.060 | 104,195 | -0.24(-2.58%) |
Sep 18, 2006 | 9.290 | 9.470 | 9.220 | 9.300 | 30,260 | -0.01(-0.11%) |
Sep 15, 2006 | 9.380 | 9.410 | 9.240 | 9.310 | 117,011 | +0.00(+0.00%) |
Sep 14, 2006 | 9.510 | 9.510 | 9.260 | 9.310 | 45,254 | -0.35(-3.62%) |
Sep 13, 2006 | 9.360 | 9.730 | 9.360 | 9.660 | 27,096 | +0.31(+3.32%) |
Sep 12, 2006 | 9.290 | 9.500 | 9.180 | 9.350 | 89,278 | +0.09(+0.97%) |
Sep 11, 2006 | 9.500 | 9.650 | 9.190 | 9.260 | 52,644 | -0.26(-2.73%) |
Sep 08, 2006 | 9.420 | 9.590 | 9.420 | 9.520 | 29,835 | +0.16(+1.71%) |
Sep 07, 2006 | 9.840 | 9.920 | 9.353 | 9.360 | 50,100 | -0.50(-5.07%) |
Sep 06, 2006 | 9.980 | 10.06 | 9.850 | 9.860 | 91,665 | -0.16(-1.60%) |
Sep 05, 2006 | 10.08 | 10.23 | 9.820 | 10.02 | 73,667 | -0.02(-0.20%) |
Sep 01, 2006 | 10.28 | 10.33 | 10.04 | 10.04 | 41,630 | -0.21(-2.05%) |
Aug 31, 2006 | 10.25 | 10.42 | 10.19 | 10.25 | 55,497 | -0.11(-1.06%) |
Aug 30, 2006 | 9.890 | 10.47 | 9.850 | 10.36 | 74,572 | +0.50(+5.07%) |
Aug 29, 2006 | 9.880 | 9.940 | 9.610 | 9.860 | 63,989 | +0.04(+0.41%) |
Aug 28, 2006 | 9.430 | 9.950 | 9.430 | 9.820 | 81,009 | +0.46(+4.91%) |
Aug 25, 2006 | 9.670 | 9.840 | 9.360 | 9.360 | 44,938 | -0.23(-2.40%) |
Aug 24, 2006 | 9.810 | 10.13 | 9.570 | 9.590 | 56,863 | +0.02(+0.21%) |
Aug 23, 2006 | 9.940 | 10.11 | 9.560 | 9.570 | 42,074 | -0.27(-2.74%) |
Aug 22, 2006 | 9.950 | 10.16 | 9.810 | 9.840 | 28,676 | -0.06(-0.61%) |
Aug 21, 2006 | 10.07 | 10.15 | 9.890 | 9.900 | 15,899 | -0.20(-1.98%) |
Aug 18, 2006 | 10.23 | 10.23 | 10.04 | 10.10 | 47,225 | -0.10(-0.98%) |
Aug 17, 2006 | 9.750 | 10.46 | 9.750 | 10.20 | 98,000 | +0.43(+4.40%) |
Aug 16, 2006 | 9.950 | 10.15 | 9.710 | 9.770 | 81,308 | +0.01(+0.10%) |
Aug 15, 2006 | 10.21 | 10.21 | 9.750 | 9.760 | 53,356 | -0.14(-1.41%) |
Aug 14, 2006 | 10.35 | 10.47 | 9.860 | 9.900 | 61,642 | -0.38(-3.70%) |
Aug 11, 2006 | 10.46 | 10.63 | 10.16 | 10.28 | 61,302 | -0.21(-2.00%) |
Aug 10, 2006 | 10.80 | 10.80 | 10.37 | 10.49 | 110,183 | -0.34(-3.14%) |
Aug 09, 2006 | 11.00 | 11.00 | 10.76 | 10.83 | 56,675 | -0.08(-0.73%) |
Aug 08, 2006 | 10.79 | 11.08 | 10.77 | 10.91 | 77,430 | +0.12(+1.11%) |
Aug 07, 2006 | 10.74 | 10.83 | 10.66 | 10.79 | 97,991 | -0.06(-0.55%) |
Aug 04, 2006 | 10.88 | 10.91 | 10.66 | 10.85 | 96,209 | +0.00(+0.00%) |
Aug 03, 2006 | 10.79 | 10.91 | 10.41 | 10.85 | 82,324 | +0.03(+0.28%) |
Aug 02, 2006 | 10.78 | 11.04 | 10.69 | 10.82 | 24,561 | +0.07(+0.65%) |
Aug 01, 2006 | 11.07 | 11.10 | 10.51 | 10.75 | 82,561 | -0.35(-3.15%) |
Jul 31, 2006 | 10.81 | 11.38 | 10.80 | 11.10 | 140,283 | +0.32(+2.97%) |
Jul 28, 2006 | 10.71 | 10.94 | 10.71 | 10.78 | 194,705 | +0.10(+0.94%) |
Jul 27, 2006 | 11.40 | 11.40 | 10.45 | 10.68 | 317,275 | -0.69(-6.07%) |
Jul 26, 2006 | 11.13 | 11.50 | 10.95 | 11.37 | 55,023 | +0.16(+1.43%) |
Jul 25, 2006 | 11.29 | 11.35 | 11.00 | 11.21 | 52,408 | -0.11(-0.97%) |
Jul 24, 2006 | 10.84 | 11.36 | 10.81 | 11.32 | 50,677 | +0.48(+4.43%) |
Jul 21, 2006 | 10.75 | 10.95 | 10.73 | 10.84 | 55,388 | +0.07(+0.65%) |
Jul 20, 2006 | 11.57 | 11.57 | 10.71 | 10.77 | 87,865 | -0.82(-7.08%) |
Jul 19, 2006 | 11.10 | 11.73 | 10.91 | 11.59 | 98,852 | +0.49(+4.41%) |
Jul 18, 2006 | 10.80 | 11.14 | 10.68 | 11.10 | 62,092 | +0.32(+2.97%) |
Jul 17, 2006 | 10.72 | 11.07 | 10.69 | 10.78 | 31,990 | +0.02(+0.19%) |
Jul 14, 2006 | 11.01 | 11.10 | 10.46 | 10.76 | 66,287 | -0.36(-3.24%) |
Jul 13, 2006 | 11.18 | 11.23 | 10.85 | 11.12 | 126,445 | -0.08(-0.71%) |
Jul 12, 2006 | 11.29 | 11.29 | 11.11 | 11.20 | 139,456 | -0.10(-0.88%) |
Jul 11, 2006 | 10.93 | 11.30 | 10.77 | 11.30 | 141,670 | +0.40(+3.67%) |
Jul 10, 2006 | 10.76 | 10.95 | 10.68 | 10.90 | 101,975 | +0.17(+1.58%) |
Jul 07, 2006 | 10.65 | 10.82 | 10.50 | 10.73 | 111,107 | +0.08(+0.75%) |
Jul 06, 2006 | 10.42 | 10.75 | 10.39 | 10.65 | 158,544 | +0.26(+2.50%) |
Jul 05, 2006 | 10.71 | 10.71 | 10.25 | 10.39 | 158,565 | -0.40(-3.71%) |