Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 10.90 | 11.03 | 10.73 | 10.75 | 334,595 | -0.12(-1.10%) |
Sep 28, 2006 | 10.98 | 11.09 | 10.72 | 10.87 | 353,532 | -0.02(-0.18%) |
Sep 27, 2006 | 10.95 | 11.03 | 10.66 | 10.89 | 396,185 | -0.01(-0.09%) |
Sep 26, 2006 | 10.93 | 11.18 | 10.85 | 10.90 | 413,115 | -0.01(-0.09%) |
Sep 25, 2006 | 10.70 | 11.10 | 10.51 | 10.91 | 461,947 | +0.22(+2.06%) |
Sep 22, 2006 | 10.99 | 11.03 | 10.69 | 10.69 | 661,797 | -0.31(-2.82%) |
Sep 21, 2006 | 10.94 | 11.27 | 10.94 | 11.00 | 577,515 | -0.07(-0.63%) |
Sep 20, 2006 | 11.13 | 11.30 | 10.81 | 11.07 | 757,885 | +0.06(+0.54%) |
Sep 19, 2006 | 10.79 | 11.01 | 10.64 | 11.01 | 1,034,906 | +0.29(+2.71%) |
Sep 18, 2006 | 10.36 | 10.82 | 10.34 | 10.72 | 1,026,085 | +0.38(+3.68%) |
Sep 15, 2006 | 10.42 | 10.46 | 10.24 | 10.34 | 665,736 | +0.05(+0.49%) |
Sep 14, 2006 | 10.30 | 10.38 | 10.10 | 10.29 | 514,099 | +0.00(+0.00%) |
Sep 13, 2006 | 10.61 | 10.61 | 10.18 | 10.29 | 823,308 | -0.12(-1.15%) |
Sep 12, 2006 | 10.15 | 10.57 | 10.12 | 10.41 | 1,009,146 | +0.48(+4.83%) |
Sep 11, 2006 | 9.980 | 10.03 | 9.860 | 9.930 | 387,884 | -0.19(-1.88%) |
Sep 08, 2006 | 10.02 | 10.18 | 9.850 | 10.12 | 599,999 | +0.22(+2.22%) |
Sep 07, 2006 | 10.20 | 10.20 | 9.840 | 9.900 | 1,040,500 | -0.35(-3.41%) |
Sep 06, 2006 | 10.50 | 10.54 | 10.25 | 10.25 | 1,117,646 | -0.30(-2.84%) |
Sep 05, 2006 | 10.50 | 11.08 | 10.29 | 10.55 | 1,773,730 | -0.38(-3.48%) |
Sep 01, 2006 | 11.65 | 11.74 | 10.62 | 10.93 | 2,425,533 | -0.66(-5.69%) |
Aug 31, 2006 | 11.00 | 11.75 | 10.81 | 11.59 | 1,926,520 | +0.66(+6.04%) |
Aug 30, 2006 | 10.99 | 11.13 | 10.75 | 10.93 | 730,629 | +0.01(+0.09%) |
Aug 29, 2006 | 10.64 | 11.00 | 10.40 | 10.92 | 669,739 | +0.36(+3.41%) |
Aug 28, 2006 | 10.85 | 10.90 | 10.38 | 10.56 | 955,870 | -0.23(-2.13%) |
Aug 25, 2006 | 11.04 | 11.20 | 10.75 | 10.79 | 1,368,233 | -0.19(-1.73%) |
Aug 24, 2006 | 10.37 | 11.17 | 10.34 | 10.98 | 2,266,898 | +0.71(+6.91%) |
Aug 23, 2006 | 10.48 | 10.51 | 10.20 | 10.27 | 493,910 | -0.17(-1.63%) |
Aug 22, 2006 | 10.37 | 10.52 | 10.12 | 10.44 | 716,025 | +0.03(+0.29%) |
Aug 21, 2006 | 10.59 | 10.59 | 10.28 | 10.41 | 700,888 | -0.19(-1.79%) |
Aug 18, 2006 | 10.60 | 10.68 | 10.20 | 10.60 | 1,385,080 | +0.14(+1.34%) |
Aug 17, 2006 | 9.530 | 10.58 | 9.510 | 10.46 | 4,267,199 | +0.95(+9.99%) |
Aug 16, 2006 | 9.480 | 9.750 | 9.370 | 9.510 | 804,212 | +0.16(+1.71%) |
Aug 15, 2006 | 9.270 | 9.600 | 9.260 | 9.350 | 932,892 | +0.20(+2.19%) |
Aug 14, 2006 | 9.090 | 9.250 | 8.890 | 9.150 | 580,041 | +0.19(+2.12%) |
Aug 11, 2006 | 9.170 | 9.200 | 8.930 | 8.960 | 706,229 | -0.13(-1.43%) |
Aug 10, 2006 | 8.760 | 9.220 | 8.650 | 9.090 | 988,275 | +0.34(+3.89%) |
Aug 09, 2006 | 8.670 | 8.950 | 8.660 | 8.750 | 739,976 | +0.14(+1.63%) |
Aug 08, 2006 | 8.820 | 8.970 | 8.570 | 8.610 | 929,313 | -0.16(-1.82%) |
Aug 07, 2006 | 8.920 | 9.010 | 8.710 | 8.770 | 577,444 | -0.14(-1.57%) |
Aug 04, 2006 | 9.210 | 9.250 | 8.760 | 8.910 | 686,722 | -0.20(-2.20%) |
Aug 03, 2006 | 8.980 | 9.140 | 8.800 | 9.110 | 564,962 | +0.04(+0.44%) |
Aug 02, 2006 | 9.100 | 9.240 | 9.020 | 9.070 | 626,254 | +0.04(+0.44%) |
Aug 01, 2006 | 9.170 | 9.210 | 8.960 | 9.030 | 591,367 | -0.22(-2.38%) |
Jul 31, 2006 | 9.340 | 9.390 | 9.090 | 9.250 | 624,089 | -0.14(-1.49%) |
Jul 28, 2006 | 9.030 | 9.450 | 8.960 | 9.390 | 632,873 | +0.45(+5.03%) |
Jul 27, 2006 | 8.950 | 9.150 | 8.800 | 8.940 | 1,442,295 | -0.29(-3.14%) |
Jul 26, 2006 | 9.430 | 9.570 | 9.110 | 9.230 | 1,309,377 | -0.25(-2.64%) |
Jul 25, 2006 | 9.000 | 9.620 | 8.920 | 9.480 | 942,641 | +0.47(+5.22%) |
Jul 24, 2006 | 9.430 | 9.620 | 8.950 | 9.010 | 1,945,047 | -0.42(-4.45%) |
Jul 21, 2006 | 9.420 | 9.630 | 9.250 | 9.430 | 684,493 | +0.01(+0.11%) |
Jul 20, 2006 | 9.700 | 10.10 | 9.380 | 9.420 | 1,290,337 | -0.27(-2.79%) |
Jul 19, 2006 | 9.190 | 9.790 | 9.140 | 9.690 | 1,273,147 | +0.54(+5.90%) |
Jul 18, 2006 | 8.910 | 9.750 | 8.840 | 9.150 | 2,977,430 | -0.27(-2.87%) |
Jul 17, 2006 | 9.730 | 9.950 | 9.210 | 9.420 | 2,267,264 | -0.27(-2.79%) |
Jul 14, 2006 | 9.890 | 10.04 | 9.680 | 9.690 | 866,935 | -0.32(-3.20%) |
Jul 13, 2006 | 10.21 | 10.24 | 9.850 | 10.01 | 1,272,636 | -0.29(-2.82%) |
Jul 12, 2006 | 10.55 | 10.60 | 10.18 | 10.30 | 1,066,789 | -0.21(-2.00%) |
Jul 11, 2006 | 10.30 | 10.59 | 10.18 | 10.51 | 803,274 | +0.18(+1.74%) |
Jul 10, 2006 | 10.65 | 10.72 | 10.22 | 10.33 | 1,244,425 | -0.17(-1.62%) |
Jul 07, 2006 | 10.53 | 10.73 | 10.46 | 10.50 | 938,405 | -0.03(-0.28%) |
Jul 06, 2006 | 10.50 | 10.75 | 10.32 | 10.53 | 1,025,231 | +0.08(+0.77%) |
Jul 05, 2006 | 10.80 | 10.83 | 10.40 | 10.45 | 1,474,675 | -0.37(-3.42%) |