Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 9.500 | 9.750 | 9.500 | 9.500 | 6,514 | +0.20(+2.15%) |
Sep 28, 2006 | 9.300 | 9.500 | 9.300 | 9.300 | 6,777 | +0.40(+4.49%) |
Sep 27, 2006 | 8.900 | 9.220 | 8.900 | 8.900 | 20,796 | -0.05(-0.56%) |
Sep 26, 2006 | 9.000 | 8.950 | 8.650 | 8.950 | 39,259 | -0.05(-0.56%) |
Sep 25, 2006 | 9.000 | 9.150 | 8.850 | 9.000 | 17,604 | +0.10(+1.12%) |
Sep 22, 2006 | 8.900 | 9.200 | 8.900 | 8.900 | 5,643 | -0.20(-2.20%) |
Sep 21, 2006 | 9.100 | 9.400 | 9.100 | 9.100 | 4,816 | -0.85(-8.54%) |
Sep 20, 2006 | 9.950 | 9.950 | 9.700 | 9.950 | 8,572 | +0.00(+0.00%) |
Sep 19, 2006 | 9.950 | 10.15 | 9.950 | 9.950 | 7,248 | -0.15(-1.49%) |
Sep 18, 2006 | 10.10 | 10.10 | 9.850 | 10.10 | 5,921 | +0.25(+2.54%) |
Sep 15, 2006 | 9.850 | 10.15 | 9.850 | 9.850 | 21,477 | -0.15(-1.50%) |
Sep 14, 2006 | 10.00 | 10.30 | 10.00 | 10.00 | 13,499 | +0.15(+1.52%) |
Sep 13, 2006 | 9.850 | 10.15 | 9.850 | 9.850 | 2,415 | -0.45(-4.37%) |
Sep 12, 2006 | 10.30 | 10.55 | 10.25 | 10.30 | 5,529 | -0.65(-5.94%) |
Sep 11, 2006 | 10.95 | 11.00 | 10.75 | 10.95 | 11,390 | +0.10(+0.92%) |
Sep 08, 2006 | 10.85 | 11.15 | 10.85 | 10.85 | 3,962 | -0.40(-3.56%) |
Sep 06, 2006 | 11.25 | 11.55 | 11.25 | 11.25 | 7,109 | +0.55(+5.14%) |
Sep 05, 2006 | 10.70 | 11.00 | 10.70 | 10.70 | 18,155 | +0.90(+9.18%) |
Sep 01, 2006 | 9.800 | 10.05 | 9.800 | 9.800 | 4,179 | -0.30(-2.97%) |
Aug 31, 2006 | 10.10 | 10.15 | 9.850 | 10.10 | 4,081 | +0.25(+2.54%) |
Aug 30, 2006 | 9.850 | 9.850 | 9.550 | 9.850 | 5,803 | +0.20(+2.07%) |
Aug 29, 2006 | 9.650 | 9.900 | 9.600 | 9.650 | 10,589 | -0.25(-2.53%) |
Aug 28, 2006 | 9.900 | 9.900 | 9.600 | 9.900 | 3,340 | +0.25(+2.59%) |
Aug 25, 2006 | 9.650 | 9.950 | 9.650 | 9.650 | 3,631 | -0.75(-7.21%) |
Aug 24, 2006 | 10.40 | 10.45 | 10.15 | 10.40 | 8,309 | +0.00(+0.00%) |
Aug 23, 2006 | 10.40 | 10.70 | 10.40 | 10.40 | 2,426 | -0.35(-3.26%) |
Aug 22, 2006 | 10.75 | 10.80 | 10.50 | 10.75 | 4,595 | -0.15(-1.38%) |
Aug 21, 2006 | 10.90 | 10.95 | 10.65 | 10.90 | 5,027 | +0.05(+0.46%) |
Aug 18, 2006 | 10.85 | 11.15 | 10.85 | 10.85 | 2,841 | +0.08(+0.74%) |
Aug 17, 2006 | 10.77 | 11.15 | 10.77 | 10.77 | 6,340 | -0.33(-2.97%) |
Aug 16, 2006 | 11.10 | 11.10 | 10.90 | 11.10 | 9,621 | +0.70(+6.73%) |
Aug 15, 2006 | 10.40 | 10.70 | 10.40 | 10.40 | 7,355 | -0.40(-3.70%) |
Aug 14, 2006 | 10.80 | 11.00 | 10.66 | 10.80 | 6,063 | +0.70(+6.93%) |
Aug 11, 2006 | 10.10 | 10.20 | 9.900 | 10.10 | 5,663 | +0.05(+0.50%) |
Aug 10, 2006 | 10.05 | 10.20 | 10.00 | 10.05 | 9,513 | +0.35(+3.61%) |
Aug 09, 2006 | 9.700 | 10.00 | 9.700 | 9.700 | 7,966 | +0.00(+0.00%) |
Aug 08, 2006 | 9.700 | 9.700 | 9.400 | 9.700 | 8,266 | +0.30(+3.19%) |
Aug 07, 2006 | 9.400 | 9.650 | 9.400 | 9.400 | 7,640 | -0.70(-6.93%) |
Aug 04, 2006 | 10.10 | 10.15 | 10.00 | 10.10 | 3,197 | +0.00(+0.00%) |
Aug 03, 2006 | 10.10 | 10.10 | 10.00 | 10.10 | 11,258 | +0.00(+0.00%) |
Aug 02, 2006 | 10.10 | 10.30 | 10.00 | 10.10 | 8,714 | +0.05(+0.50%) |
Aug 01, 2006 | 10.05 | 10.10 | 9.950 | 10.05 | 10,044 | +0.15(+1.52%) |
Jul 31, 2006 | 9.900 | 10.00 | 9.650 | 9.900 | 2,586 | +0.55(+5.88%) |
Jul 28, 2006 | 9.350 | 9.700 | 9.300 | 9.350 | 4,733 | +0.20(+2.19%) |
Jul 27, 2006 | 9.150 | 9.450 | 9.150 | 9.150 | 8,859 | -0.05(-0.54%) |
Jul 26, 2006 | 9.200 | 9.300 | 9.000 | 9.200 | 11,092 | -0.60(-6.12%) |
Jul 25, 2006 | 9.800 | 10.05 | 9.600 | 9.800 | 3,557 | -0.40(-3.92%) |
Jul 24, 2006 | 10.20 | 10.25 | 10.00 | 10.20 | 3,981 | +0.05(+0.49%) |
Jul 21, 2006 | 10.15 | 10.55 | 10.15 | 10.15 | 3,374 | -0.35(-3.33%) |
Jul 20, 2006 | 10.50 | 10.85 | 10.50 | 10.50 | 4,842 | +0.20(+1.94%) |
Jul 19, 2006 | 10.30 | 10.50 | 9.950 | 10.30 | 8,938 | -0.45(-4.19%) |
Jul 18, 2006 | 10.75 | 10.75 | 10.30 | 10.75 | 261,099 | +0.25(+2.38%) |
Jul 17, 2006 | 10.50 | 10.85 | 10.50 | 10.50 | 6,642 | -0.15(-1.41%) |
Jul 14, 2006 | 10.65 | 10.80 | 10.55 | 10.65 | 12,212 | -0.05(-0.47%) |
Jul 13, 2006 | 10.70 | 11.00 | 10.50 | 10.70 | 54,812 | +0.30(+2.88%) |
Jul 12, 2006 | 10.40 | 10.75 | 10.25 | 10.40 | 7,788 | -0.85(-7.56%) |
Jul 11, 2006 | 10.50 | 11.60 | 11.25 | 11.25 | 3,918 | +0.75(+7.14%) |
Jul 10, 2006 | 10.50 | 10.80 | 10.50 | 10.50 | 13,474 | -1.15(-9.87%) |
Jul 07, 2006 | 11.65 | 11.65 | 11.30 | 11.65 | 3,998 | -0.05(-0.43%) |
Jul 06, 2006 | 11.70 | 11.70 | 11.40 | 11.70 | 7,442 | -0.45(-3.70%) |
Jul 05, 2006 | 12.15 | 12.35 | 11.90 | 12.15 | 4,593 | -1.20(-8.99%) |