Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 10.81 | 10.90 | 10.74 | 10.74 | 945,700 | -0.13(-1.20%) |
Sep 28, 2006 | 10.88 | 10.97 | 10.81 | 10.87 | 939,200 | -0.01(-0.09%) |
Sep 27, 2006 | 10.75 | 10.98 | 10.73 | 10.88 | 2,265,800 | +0.30(+2.84%) |
Sep 26, 2006 | 10.48 | 10.79 | 10.34 | 10.58 | 1,770,100 | +0.10(+0.95%) |
Sep 25, 2006 | 10.38 | 10.55 | 10.20 | 10.48 | 725,900 | +0.11(+1.06%) |
Sep 22, 2006 | 10.50 | 10.54 | 10.32 | 10.37 | 626,800 | -0.13(-1.24%) |
Sep 21, 2006 | 10.40 | 10.51 | 10.28 | 10.50 | 1,119,500 | +0.08(+0.77%) |
Sep 20, 2006 | 10.25 | 10.42 | 10.25 | 10.42 | 903,100 | +0.18(+1.76%) |
Sep 19, 2006 | 10.36 | 10.37 | 10.14 | 10.24 | 1,093,300 | -0.14(-1.35%) |
Sep 18, 2006 | 10.36 | 10.44 | 10.19 | 10.38 | 1,835,800 | +0.11(+1.07%) |
Sep 15, 2006 | 10.01 | 10.28 | 9.960 | 10.27 | 2,299,900 | +0.26(+2.60%) |
Sep 14, 2006 | 10.11 | 10.13 | 9.910 | 10.01 | 822,800 | -0.12(-1.18%) |
Sep 13, 2006 | 10.06 | 10.20 | 9.970 | 10.13 | 2,651,600 | +0.20(+2.01%) |
Sep 12, 2006 | 9.620 | 9.940 | 9.550 | 9.930 | 924,000 | +0.31(+3.22%) |
Sep 11, 2006 | 9.580 | 9.660 | 9.440 | 9.620 | 409,800 | +0.05(+0.52%) |
Sep 08, 2006 | 9.560 | 9.630 | 9.390 | 9.570 | 805,700 | -0.01(-0.10%) |
Sep 07, 2006 | 9.500 | 9.600 | 9.500 | 9.580 | 762,400 | +0.00(+0.00%) |
Sep 06, 2006 | 9.540 | 9.650 | 9.500 | 9.580 | 852,000 | -0.05(-0.52%) |
Sep 05, 2006 | 9.600 | 9.690 | 9.580 | 9.630 | 824,100 | -0.03(-0.31%) |
Sep 01, 2006 | 9.610 | 9.760 | 9.570 | 9.660 | 598,100 | +0.08(+0.84%) |
Aug 31, 2006 | 9.630 | 9.650 | 9.500 | 9.580 | 684,300 | -0.01(-0.10%) |
Aug 30, 2006 | 9.580 | 9.630 | 9.490 | 9.590 | 970,300 | +0.00(+0.00%) |
Aug 29, 2006 | 9.530 | 9.610 | 9.490 | 9.590 | 571,700 | +0.03(+0.31%) |
Aug 28, 2006 | 9.470 | 9.580 | 9.440 | 9.560 | 573,700 | +0.08(+0.84%) |
Aug 25, 2006 | 9.370 | 9.540 | 9.320 | 9.480 | 602,400 | +0.05(+0.53%) |
Aug 24, 2006 | 9.390 | 9.500 | 9.350 | 9.430 | 864,100 | +0.03(+0.32%) |
Aug 23, 2006 | 9.430 | 9.510 | 9.320 | 9.400 | 806,100 | -0.04(-0.42%) |
Aug 22, 2006 | 9.380 | 9.520 | 9.350 | 9.440 | 681,500 | +0.11(+1.18%) |
Aug 21, 2006 | 9.320 | 9.360 | 9.110 | 9.330 | 590,500 | -0.03(-0.32%) |
Aug 18, 2006 | 9.400 | 9.420 | 9.290 | 9.360 | 320,900 | -0.04(-0.43%) |
Aug 17, 2006 | 9.400 | 9.430 | 9.310 | 9.400 | 933,200 | -0.02(-0.21%) |
Aug 16, 2006 | 9.290 | 9.440 | 9.250 | 9.420 | 865,400 | +0.22(+2.39%) |
Aug 15, 2006 | 8.930 | 9.210 | 8.880 | 9.200 | 1,139,600 | +0.40(+4.55%) |
Aug 14, 2006 | 8.860 | 8.950 | 8.790 | 8.800 | 682,300 | +0.03(+0.34%) |
Aug 11, 2006 | 8.830 | 8.890 | 8.750 | 8.770 | 744,900 | -0.06(-0.68%) |
Aug 10, 2006 | 8.990 | 8.990 | 8.610 | 8.830 | 1,593,800 | -0.18(-2.00%) |
Aug 09, 2006 | 9.250 | 9.450 | 8.990 | 9.010 | 1,404,400 | -0.03(-0.33%) |
Aug 08, 2006 | 9.130 | 9.300 | 9.010 | 9.040 | 1,201,700 | -0.03(-0.33%) |
Aug 07, 2006 | 9.200 | 9.316 | 9.060 | 9.070 | 378,200 | -0.16(-1.73%) |
Aug 04, 2006 | 9.450 | 9.520 | 9.140 | 9.230 | 1,206,000 | -0.18(-1.91%) |
Aug 03, 2006 | 9.330 | 9.490 | 9.290 | 9.410 | 937,600 | -0.03(-0.32%) |
Aug 02, 2006 | 9.180 | 9.520 | 9.180 | 9.440 | 1,054,200 | +0.26(+2.83%) |
Aug 01, 2006 | 9.350 | 9.390 | 9.010 | 9.180 | 904,700 | -0.31(-3.27%) |
Jul 31, 2006 | 9.540 | 9.660 | 9.400 | 9.490 | 1,127,100 | -0.05(-0.52%) |
Jul 28, 2006 | 8.290 | 9.740 | 8.230 | 9.540 | 4,138,200 | +1.67(+21.22%) |
Jul 27, 2006 | 8.150 | 8.170 | 7.630 | 7.870 | 1,543,300 | -0.23(-2.84%) |
Jul 26, 2006 | 7.360 | 8.320 | 7.360 | 8.100 | 1,780,300 | -0.07(-0.86%) |
Jul 25, 2006 | 8.390 | 8.460 | 8.130 | 8.170 | 1,633,600 | -0.22(-2.62%) |
Jul 24, 2006 | 8.510 | 8.590 | 8.230 | 8.390 | 1,164,200 | -0.07(-0.83%) |
Jul 21, 2006 | 8.650 | 8.650 | 8.350 | 8.460 | 383,700 | -0.18(-2.08%) |
Jul 20, 2006 | 8.770 | 8.800 | 8.610 | 8.640 | 658,200 | -0.13(-1.48%) |
Jul 19, 2006 | 8.610 | 8.890 | 8.600 | 8.770 | 383,300 | +0.06(+0.69%) |
Jul 18, 2006 | 8.720 | 8.740 | 8.470 | 8.710 | 1,230,300 | -0.01(-0.11%) |
Jul 17, 2006 | 8.730 | 8.790 | 8.530 | 8.720 | 654,000 | -0.08(-0.91%) |
Jul 14, 2006 | 8.920 | 8.970 | 8.730 | 8.800 | 661,500 | -0.13(-1.46%) |
Jul 13, 2006 | 8.940 | 9.090 | 8.890 | 8.930 | 835,900 | -0.01(-0.11%) |
Jul 12, 2006 | 9.050 | 9.050 | 8.890 | 8.940 | 826,400 | -0.11(-1.22%) |
Jul 11, 2006 | 9.500 | 9.510 | 8.950 | 9.050 | 1,886,600 | -0.45(-4.74%) |
Jul 10, 2006 | 9.720 | 9.880 | 9.500 | 9.500 | 914,800 | -0.20(-2.06%) |
Jul 07, 2006 | 9.850 | 9.870 | 9.680 | 9.700 | 845,200 | -0.14(-1.42%) |
Jul 06, 2006 | 9.600 | 9.960 | 9.600 | 9.840 | 926,400 | +0.25(+2.61%) |
Jul 05, 2006 | 9.630 | 9.640 | 9.510 | 9.590 | 770,200 | -0.04(-0.42%) |