Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 8.500 | 8.500 | 8.000 | 8.000 | 15,043 | -0.37(-4.45%) |
Sep 28, 2006 | 8.375 | 8.500 | 8.245 | 8.373 | 22,875 | +0.02(+0.24%) |
Sep 27, 2006 | 8.500 | 8.750 | 8.250 | 8.352 | 39,126 | -0.17(-2.02%) |
Sep 26, 2006 | 9.000 | 9.000 | 8.500 | 8.525 | 12,367 | -0.72(-7.84%) |
Sep 25, 2006 | 9.000 | 9.750 | 8.777 | 9.250 | 13,746 | +0.25(+2.78%) |
Sep 22, 2006 | 8.963 | 9.250 | 8.625 | 9.000 | 10,920 | +0.15(+1.69%) |
Sep 21, 2006 | 8.750 | 9.000 | 8.748 | 8.850 | 4,968 | +0.35(+4.12%) |
Sep 20, 2006 | 8.250 | 9.250 | 8.250 | 8.500 | 22,352 | +0.00(+0.00%) |
Sep 19, 2006 | 8.500 | 8.625 | 8.250 | 8.500 | 15,012 | +0.00(+0.03%) |
Sep 18, 2006 | 8.375 | 8.500 | 8.242 | 8.498 | 22,768 | +0.12(+1.43%) |
Sep 15, 2006 | 9.000 | 9.240 | 8.275 | 8.377 | 34,708 | -0.66(-7.28%) |
Sep 14, 2006 | 9.250 | 9.250 | 8.988 | 9.035 | 6,888 | +0.04(+0.39%) |
Sep 13, 2006 | 9.250 | 9.250 | 8.875 | 9.000 | 16,753 | +0.12(+1.41%) |
Sep 12, 2006 | 8.750 | 9.250 | 8.500 | 8.875 | 15,215 | +0.12(+1.43%) |
Sep 11, 2006 | 9.000 | 9.250 | 8.750 | 8.750 | 10,930 | -0.50(-5.41%) |
Sep 08, 2006 | 9.025 | 9.490 | 9.002 | 9.250 | 3,012 | -0.12(-1.33%) |
Sep 07, 2006 | 9.250 | 9.500 | 9.037 | 9.375 | 4,616 | +0.05(+0.54%) |
Sep 06, 2006 | 9.250 | 9.500 | 8.750 | 9.325 | 13,947 | +0.08(+0.87%) |
Sep 05, 2006 | 9.250 | 9.250 | 8.900 | 9.245 | 11,641 | -0.01(-0.05%) |
Sep 01, 2006 | 9.250 | 9.250 | 8.750 | 9.250 | 14,417 | +0.01(+0.14%) |
Aug 31, 2006 | 9.500 | 9.500 | 8.750 | 9.238 | 17,888 | -0.14(-1.47%) |
Aug 30, 2006 | 8.750 | 9.500 | 8.750 | 9.375 | 8,621 | +0.57(+6.53%) |
Aug 29, 2006 | 9.000 | 9.250 | 8.750 | 8.800 | 7,959 | -0.51(-5.50%) |
Aug 28, 2006 | 9.500 | 9.500 | 9.000 | 9.312 | 4,236 | +0.53(+5.97%) |
Aug 25, 2006 | 8.750 | 9.750 | 8.540 | 8.787 | 17,600 | -0.19(-2.09%) |
Aug 24, 2006 | 9.495 | 9.495 | 8.250 | 8.975 | 28,978 | +0.22(+2.57%) |
Aug 23, 2006 | 8.750 | 9.250 | 8.525 | 8.750 | 26,414 | +0.25(+2.94%) |
Aug 22, 2006 | 8.500 | 9.005 | 8.500 | 8.500 | 34,671 | -0.25(-2.86%) |
Aug 21, 2006 | 8.775 | 9.225 | 8.750 | 8.750 | 23,837 | -0.44(-4.76%) |
Aug 18, 2006 | 9.748 | 9.748 | 8.750 | 9.188 | 24,258 | -0.04(-0.41%) |
Aug 17, 2006 | 9.250 | 9.500 | 9.000 | 9.225 | 8,862 | +0.15(+1.65%) |
Aug 16, 2006 | 9.500 | 9.500 | 9.000 | 9.075 | 12,558 | -0.18(-1.89%) |
Aug 15, 2006 | 9.500 | 9.500 | 9.000 | 9.250 | 16,186 | -0.17(-1.80%) |
Aug 14, 2006 | 10.00 | 10.00 | 9.250 | 9.420 | 10,440 | -0.58(-5.78%) |
Aug 11, 2006 | 9.750 | 10.00 | 9.075 | 9.998 | 7,416 | +0.25(+2.56%) |
Aug 10, 2006 | 9.750 | 10.00 | 9.000 | 9.748 | 27,097 | +0.25(+2.58%) |
Aug 09, 2006 | 10.00 | 10.25 | 9.498 | 9.502 | 11,464 | -0.25(-2.54%) |
Aug 08, 2006 | 10.25 | 10.25 | 9.500 | 9.750 | 16,758 | -0.25(-2.50%) |
Aug 07, 2006 | 10.75 | 10.75 | 9.750 | 10.00 | 8,174 | +0.26(+2.64%) |
Aug 04, 2006 | 10.75 | 10.75 | 9.500 | 9.742 | 14,364 | -0.26(-2.58%) |
Aug 03, 2006 | 10.00 | 10.50 | 9.750 | 10.00 | 16,051 | -0.72(-6.76%) |
Aug 02, 2006 | 10.25 | 11.00 | 9.250 | 10.72 | 5,491 | +0.25(+2.39%) |
Aug 01, 2006 | 10.25 | 11.00 | 10.00 | 10.47 | 4,648 | +0.22(+2.20%) |
Jul 31, 2006 | 10.00 | 10.75 | 10.00 | 10.25 | 5,733 | -0.25(-2.38%) |
Jul 28, 2006 | 9.750 | 11.00 | 9.750 | 10.50 | 11,429 | +0.65(+6.57%) |
Jul 27, 2006 | 10.25 | 10.50 | 9.750 | 9.852 | 9,423 | -0.90(-8.33%) |
Jul 26, 2006 | 10.25 | 11.50 | 9.750 | 10.75 | 20,758 | +1.00(+10.23%) |
Jul 25, 2006 | 10.00 | 10.00 | 9.250 | 9.750 | 18,031 | -0.25(-2.48%) |
Jul 24, 2006 | 10.00 | 10.50 | 9.750 | 9.998 | 14,083 | -0.71(-6.65%) |
Jul 21, 2006 | 10.97 | 10.97 | 9.750 | 10.71 | 18,553 | -0.04(-0.37%) |
Jul 20, 2006 | 10.25 | 10.95 | 10.00 | 10.75 | 24,014 | +0.50(+4.88%) |
Jul 19, 2006 | 10.75 | 11.00 | 10.25 | 10.25 | 18,172 | -0.75(-6.82%) |
Jul 18, 2006 | 11.75 | 12.20 | 10.25 | 11.00 | 11,830 | -0.50(-4.35%) |
Jul 17, 2006 | 11.00 | 12.75 | 10.31 | 11.50 | 18,190 | +0.00(+0.00%) |
Jul 14, 2006 | 11.03 | 12.25 | 11.00 | 11.50 | 9,546 | +0.00(+0.00%) |
Jul 13, 2006 | 11.75 | 12.50 | 11.25 | 11.50 | 5,627 | +0.20(+1.77%) |
Jul 12, 2006 | 11.50 | 12.22 | 11.25 | 11.30 | 23,638 | -0.95(-7.76%) |
Jul 11, 2006 | 12.50 | 13.00 | 12.24 | 12.25 | 18,108 | -0.75(-5.77%) |
Jul 10, 2006 | 14.00 | 14.05 | 12.75 | 13.00 | 21,852 | -1.00(-7.14%) |
Jul 07, 2006 | 15.00 | 15.00 | 13.75 | 14.00 | 16,213 | -1.00(-6.67%) |
Jul 06, 2006 | 14.75 | 15.50 | 14.25 | 15.00 | 20,769 | +0.70(+4.90%) |
Jul 05, 2006 | 14.40 | 14.50 | 14.00 | 14.30 | 8,148 | -0.14(-1.00%) |