Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 11.03 | 11.03 | 10.81 | 10.81 | 300,467 | -0.22(-2.04%) |
Sep 28, 2006 | 11.13 | 11.13 | 11.00 | 11.03 | 281,638 | -0.01(-0.05%) |
Sep 27, 2006 | 10.81 | 11.07 | 10.80 | 11.04 | 414,645 | +0.19(+1.75%) |
Sep 26, 2006 | 10.53 | 10.89 | 10.53 | 10.85 | 392,811 | +0.31(+2.99%) |
Sep 25, 2006 | 10.32 | 10.58 | 10.19 | 10.53 | 183,084 | +0.28(+2.73%) |
Sep 22, 2006 | 10.51 | 10.76 | 10.20 | 10.25 | 526,819 | -0.30(-2.88%) |
Sep 21, 2006 | 10.48 | 10.57 | 10.43 | 10.56 | 363,165 | +0.08(+0.76%) |
Sep 20, 2006 | 10.33 | 10.51 | 10.33 | 10.48 | 219,742 | +0.18(+1.75%) |
Sep 19, 2006 | 10.14 | 10.31 | 9.979 | 10.30 | 296,060 | +0.08(+0.78%) |
Sep 18, 2006 | 10.22 | 10.31 | 10.14 | 10.22 | 161,851 | -0.01(-0.15%) |
Sep 15, 2006 | 10.30 | 10.37 | 10.22 | 10.23 | 530,024 | +0.01(+0.10%) |
Sep 14, 2006 | 10.22 | 10.28 | 10.12 | 10.22 | 332,317 | -0.04(-0.39%) |
Sep 13, 2006 | 10.37 | 10.39 | 10.23 | 10.26 | 367,572 | -0.11(-1.06%) |
Sep 12, 2006 | 10.27 | 10.42 | 10.27 | 10.37 | 161,851 | +0.14(+1.37%) |
Sep 11, 2006 | 10.27 | 10.35 | 10.22 | 10.23 | 187,892 | -0.05(-0.49%) |
Sep 08, 2006 | 10.33 | 10.46 | 10.21 | 10.28 | 291,653 | -0.06(-0.58%) |
Sep 07, 2006 | 10.08 | 10.35 | 10.05 | 10.34 | 448,498 | +0.21(+2.07%) |
Sep 06, 2006 | 10.18 | 10.32 | 10.13 | 10.13 | 212,731 | -0.10(-0.98%) |
Sep 05, 2006 | 10.32 | 10.39 | 10.23 | 10.23 | 258,602 | -0.06(-0.63%) |
Sep 01, 2006 | 10.36 | 10.36 | 10.28 | 10.30 | 93,745 | -0.01(-0.10%) |
Aug 31, 2006 | 10.32 | 10.34 | 10.20 | 10.31 | 272,424 | +0.00(+0.05%) |
Aug 30, 2006 | 10.31 | 10.43 | 10.22 | 10.30 | 353,950 | +0.01(+0.05%) |
Aug 29, 2006 | 10.20 | 10.32 | 10.16 | 10.30 | 209,926 | +0.10(+0.98%) |
Aug 28, 2006 | 10.16 | 10.23 | 10.08 | 10.20 | 187,692 | +0.05(+0.54%) |
Aug 25, 2006 | 9.984 | 10.17 | 9.949 | 10.14 | 325,106 | +0.14(+1.45%) |
Aug 24, 2006 | 9.974 | 10.04 | 9.940 | 9.999 | 746,561 | +0.04(+0.45%) |
Aug 23, 2006 | 9.935 | 9.959 | 9.865 | 9.954 | 714,111 | +0.04(+0.40%) |
Aug 22, 2006 | 9.870 | 9.944 | 9.835 | 9.915 | 246,183 | +0.03(+0.35%) |
Aug 21, 2006 | 9.885 | 9.910 | 9.825 | 9.880 | 190,296 | -0.07(-0.70%) |
Aug 18, 2006 | 9.935 | 9.959 | 9.845 | 9.949 | 167,260 | +0.04(+0.40%) |
Aug 17, 2006 | 9.935 | 9.935 | 9.835 | 9.910 | 287,447 | -0.02(-0.25%) |
Aug 16, 2006 | 10.23 | 10.23 | 9.810 | 9.935 | 199,310 | +0.03(+0.35%) |
Aug 15, 2006 | 9.765 | 9.905 | 9.730 | 9.900 | 164,455 | +0.23(+2.43%) |
Aug 14, 2006 | 9.730 | 9.785 | 9.610 | 9.665 | 159,047 | -0.02(-0.21%) |
Aug 11, 2006 | 9.610 | 9.735 | 9.525 | 9.685 | 173,069 | +0.04(+0.47%) |
Aug 10, 2006 | 9.300 | 9.735 | 9.286 | 9.640 | 344,536 | +0.29(+3.15%) |
Aug 09, 2006 | 9.350 | 9.570 | 9.296 | 9.345 | 183,685 | +0.05(+0.54%) |
Aug 08, 2006 | 9.370 | 9.550 | 9.246 | 9.296 | 202,314 | -0.07(-0.80%) |
Aug 07, 2006 | 9.425 | 9.440 | 9.266 | 9.370 | 188,894 | -0.09(-1.00%) |
Aug 04, 2006 | 9.635 | 9.685 | 9.345 | 9.465 | 247,785 | -0.11(-1.20%) |
Aug 03, 2006 | 9.495 | 9.660 | 9.495 | 9.580 | 187,692 | +0.04(+0.47%) |
Aug 02, 2006 | 9.575 | 9.600 | 9.490 | 9.535 | 205,720 | -0.01(-0.16%) |
Aug 01, 2006 | 9.625 | 9.630 | 9.525 | 9.550 | 96,550 | -0.13(-1.39%) |
Jul 31, 2006 | 9.585 | 9.710 | 9.525 | 9.685 | 244,981 | -0.02(-0.26%) |
Jul 28, 2006 | 9.470 | 9.805 | 9.470 | 9.710 | 120,787 | +0.12(+1.30%) |
Jul 27, 2006 | 9.785 | 9.830 | 9.515 | 9.585 | 219,141 | -0.13(-1.39%) |
Jul 26, 2006 | 9.800 | 9.830 | 9.645 | 9.720 | 174,471 | -0.11(-1.17%) |
Jul 25, 2006 | 9.810 | 9.930 | 9.710 | 9.835 | 228,355 | +0.03(+0.31%) |
Jul 24, 2006 | 9.540 | 9.830 | 9.575 | 9.805 | 172,067 | +0.26(+2.77%) |
Jul 21, 2006 | 9.575 | 9.620 | 9.460 | 9.540 | 141,019 | -0.07(-0.78%) |
Jul 20, 2006 | 9.949 | 9.964 | 9.590 | 9.615 | 236,968 | -0.31(-3.17%) |
Jul 19, 2006 | 9.775 | 9.974 | 9.775 | 9.930 | 190,296 | +0.15(+1.58%) |
Jul 18, 2006 | 9.720 | 9.795 | 9.680 | 9.775 | 191,898 | +0.08(+0.82%) |
Jul 17, 2006 | 9.635 | 9.735 | 9.635 | 9.695 | 136,612 | +0.04(+0.41%) |
Jul 14, 2006 | 9.660 | 9.760 | 9.580 | 9.655 | 232,161 | -0.04(-0.41%) |
Jul 13, 2006 | 9.835 | 9.860 | 9.615 | 9.695 | 215,735 | -0.19(-1.92%) |
Jul 12, 2006 | 9.940 | 9.940 | 9.780 | 9.885 | 252,793 | -0.09(-0.95%) |
Jul 11, 2006 | 9.830 | 10.02 | 9.760 | 9.979 | 343,534 | +0.14(+1.42%) |
Jul 10, 2006 | 9.840 | 9.940 | 9.835 | 9.840 | 154,841 | -0.01(-0.15%) |
Jul 07, 2006 | 9.680 | 9.865 | 9.655 | 9.855 | 296,261 | +0.12(+1.28%) |
Jul 06, 2006 | 9.930 | 9.930 | 9.595 | 9.730 | 167,460 | +0.05(+0.52%) |
Jul 05, 2006 | 9.575 | 9.750 | 9.565 | 9.680 | 295,259 | +0.05(+0.57%) |