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%) |