Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 10.29 | 10.41 | 10.28 | 10.32 | 1,685,832 | +0.02(+0.16%) |
Sep 28, 2006 | 10.29 | 10.33 | 10.15 | 10.30 | 2,114,169 | +0.04(+0.39%) |
Sep 27, 2006 | 10.42 | 10.43 | 10.24 | 10.26 | 2,728,920 | -0.16(-1.54%) |
Sep 26, 2006 | 10.28 | 10.44 | 10.19 | 10.42 | 4,572,873 | +0.16(+1.59%) |
Sep 25, 2006 | 10.07 | 10.30 | 10.04 | 10.26 | 3,224,394 | +0.18(+1.79%) |
Sep 22, 2006 | 10.14 | 10.17 | 9.993 | 10.08 | 1,976,319 | -0.04(-0.43%) |
Sep 21, 2006 | 10.33 | 10.35 | 10.04 | 10.12 | 3,461,736 | -0.26(-2.50%) |
Sep 20, 2006 | 10.09 | 10.42 | 10.09 | 10.38 | 2,918,931 | +0.30(+3.01%) |
Sep 19, 2006 | 10.08 | 10.32 | 9.967 | 10.08 | 3,588,384 | -0.03(-0.33%) |
Sep 18, 2006 | 10.16 | 10.27 | 10.03 | 10.11 | 2,500,194 | -0.09(-0.85%) |
Sep 15, 2006 | 10.34 | 10.40 | 10.13 | 10.20 | 3,703,353 | -0.10(-1.00%) |
Sep 14, 2006 | 10.14 | 10.34 | 10.12 | 10.30 | 4,043,973 | +0.07(+0.72%) |
Sep 13, 2006 | 10.35 | 10.35 | 10.14 | 10.23 | 2,590,842 | -0.10(-0.94%) |
Sep 12, 2006 | 9.893 | 10.44 | 9.893 | 10.33 | 7,371,222 | +0.41(+4.13%) |
Sep 11, 2006 | 9.597 | 9.960 | 9.597 | 9.917 | 2,902,194 | +0.25(+2.59%) |
Sep 08, 2006 | 9.493 | 9.750 | 9.480 | 9.667 | 3,086,040 | +0.21(+2.22%) |
Sep 07, 2006 | 9.457 | 9.570 | 9.437 | 9.457 | 1,844,700 | -0.01(-0.07%) |
Sep 06, 2006 | 9.567 | 9.633 | 9.447 | 9.463 | 1,820,775 | -0.17(-1.73%) |
Sep 05, 2006 | 9.630 | 9.667 | 9.567 | 9.630 | 1,933,509 | -0.03(-0.34%) |
Sep 01, 2006 | 9.610 | 9.673 | 9.557 | 9.663 | 1,621,551 | +0.07(+0.73%) |
Aug 31, 2006 | 9.570 | 9.700 | 9.567 | 9.593 | 2,530,032 | +0.02(+0.17%) |
Aug 30, 2006 | 9.583 | 9.633 | 9.440 | 9.577 | 3,045,540 | -0.02(-0.24%) |
Aug 29, 2006 | 9.527 | 9.660 | 9.447 | 9.600 | 2,755,965 | +0.06(+0.59%) |
Aug 28, 2006 | 9.373 | 9.550 | 9.373 | 9.543 | 2,084,733 | +0.15(+1.63%) |
Aug 25, 2006 | 9.430 | 9.430 | 9.287 | 9.390 | 1,484,940 | -0.03(-0.35%) |
Aug 24, 2006 | 9.500 | 9.507 | 9.326 | 9.423 | 3,613,704 | -0.01(-0.11%) |
Aug 23, 2006 | 9.350 | 9.470 | 9.083 | 9.433 | 4,203,753 | -0.09(-0.98%) |
Aug 22, 2006 | 9.510 | 9.687 | 9.387 | 9.527 | 3,425,706 | -0.06(-0.59%) |
Aug 21, 2006 | 9.700 | 9.720 | 9.463 | 9.583 | 3,934,755 | -0.21(-2.14%) |
Aug 18, 2006 | 9.817 | 9.883 | 9.663 | 9.793 | 2,395,866 | -0.00(-0.03%) |
Aug 17, 2006 | 9.880 | 9.957 | 9.770 | 9.797 | 2,082,528 | -0.08(-0.78%) |
Aug 16, 2006 | 9.800 | 9.887 | 9.630 | 9.873 | 4,126,515 | +0.09(+0.95%) |
Aug 15, 2006 | 9.833 | 9.833 | 9.673 | 9.780 | 2,075,877 | +0.06(+0.58%) |
Aug 14, 2006 | 9.533 | 9.833 | 9.520 | 9.723 | 2,246,394 | +0.22(+2.31%) |
Aug 11, 2006 | 9.613 | 9.657 | 9.393 | 9.503 | 1,938,252 | -0.12(-1.25%) |
Aug 10, 2006 | 9.290 | 9.623 | 9.267 | 9.623 | 3,219,111 | +0.30(+3.22%) |
Aug 09, 2006 | 9.507 | 9.587 | 9.303 | 9.323 | 2,376,477 | -0.15(-1.55%) |
Aug 08, 2006 | 9.470 | 9.620 | 9.400 | 9.470 | 4,162,407 | -0.02(-0.21%) |
Aug 07, 2006 | 9.623 | 9.673 | 9.377 | 9.490 | 4,504,434 | -0.18(-1.86%) |
Aug 04, 2006 | 9.600 | 9.800 | 9.520 | 9.670 | 5,560,533 | +0.12(+1.26%) |
Aug 03, 2006 | 8.850 | 9.667 | 8.843 | 9.550 | 11,434,248 | +0.90(+10.36%) |
Aug 02, 2006 | 8.730 | 8.763 | 8.540 | 8.653 | 2,321,910 | -0.06(-0.73%) |
Aug 01, 2006 | 8.820 | 8.903 | 8.640 | 8.717 | 2,127,018 | -0.15(-1.69%) |
Jul 31, 2006 | 8.780 | 8.963 | 8.780 | 8.867 | 1,944,069 | +0.06(+0.72%) |
Jul 28, 2006 | 8.613 | 8.843 | 8.607 | 8.803 | 2,240,961 | +0.22(+2.52%) |
Jul 27, 2006 | 8.677 | 8.765 | 8.550 | 8.587 | 1,942,293 | -0.08(-0.88%) |
Jul 26, 2006 | 8.697 | 8.787 | 8.600 | 8.663 | 1,236,483 | -0.07(-0.80%) |
Jul 25, 2006 | 8.660 | 8.773 | 8.600 | 8.733 | 1,585,056 | +0.05(+0.54%) |
Jul 24, 2006 | 8.367 | 8.707 | 8.400 | 8.687 | 2,642,814 | +0.32(+3.82%) |
Jul 21, 2006 | 8.457 | 8.463 | 8.273 | 8.367 | 2,924,154 | -0.12(-1.38%) |
Jul 20, 2006 | 8.473 | 8.553 | 8.440 | 8.483 | 2,896,545 | +0.00(+0.00%) |
Jul 19, 2006 | 8.357 | 8.637 | 8.310 | 8.483 | 2,721,708 | +0.13(+1.52%) |
Jul 18, 2006 | 8.533 | 8.580 | 8.273 | 8.357 | 3,846,060 | -0.18(-2.15%) |
Jul 17, 2006 | 8.590 | 8.707 | 8.487 | 8.540 | 2,901,819 | -0.04(-0.47%) |
Jul 14, 2006 | 8.453 | 8.653 | 8.447 | 8.580 | 3,240,219 | +0.13(+1.58%) |
Jul 13, 2006 | 8.740 | 8.740 | 8.387 | 8.447 | 4,542,717 | -0.36(-4.12%) |
Jul 12, 2006 | 8.847 | 8.953 | 8.750 | 8.810 | 2,595,000 | -0.07(-0.83%) |
Jul 11, 2006 | 8.893 | 8.930 | 8.773 | 8.883 | 1,966,800 | -0.05(-0.52%) |
Jul 10, 2006 | 8.783 | 8.957 | 8.783 | 8.930 | 2,392,344 | +0.13(+1.52%) |
Jul 07, 2006 | 8.887 | 8.897 | 8.747 | 8.797 | 4,264,026 | -0.13(-1.42%) |
Jul 06, 2006 | 8.820 | 8.983 | 8.820 | 8.923 | 2,524,200 | +0.09(+1.06%) |
Jul 05, 2006 | 8.990 | 8.990 | 8.737 | 8.830 | 2,804,604 | -0.16(-1.78%) |