Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 10.42 | 10.42 | 10.15 | 10.16 | 2,490,212 | -0.24(-2.31%) |
Sep 28, 2006 | 10.14 | 10.41 | 10.08 | 10.40 | 2,234,555 | +0.30(+2.94%) |
Sep 27, 2006 | 10.27 | 10.36 | 10.05 | 10.10 | 2,225,588 | -0.21(-2.02%) |
Sep 26, 2006 | 10.26 | 10.39 | 10.19 | 10.31 | 1,836,524 | +0.08(+0.74%) |
Sep 25, 2006 | 9.943 | 10.26 | 9.895 | 10.24 | 2,490,958 | +0.39(+3.96%) |
Sep 22, 2006 | 9.956 | 9.979 | 9.811 | 9.846 | 2,926,005 | -0.13(-1.33%) |
Sep 21, 2006 | 10.07 | 10.10 | 9.956 | 9.979 | 2,786,119 | -0.07(-0.71%) |
Sep 20, 2006 | 9.792 | 10.07 | 9.783 | 10.05 | 1,720,578 | +0.20(+1.99%) |
Sep 19, 2006 | 9.758 | 9.910 | 9.676 | 9.855 | 1,946,210 | +0.08(+0.86%) |
Sep 18, 2006 | 9.857 | 9.902 | 9.731 | 9.771 | 1,623,209 | -0.14(-1.38%) |
Sep 15, 2006 | 9.790 | 9.964 | 9.781 | 9.907 | 1,981,635 | +0.15(+1.58%) |
Sep 14, 2006 | 9.630 | 9.764 | 9.609 | 9.754 | 1,495,321 | +0.11(+1.16%) |
Sep 13, 2006 | 9.440 | 9.682 | 9.434 | 9.642 | 2,235,771 | +0.18(+1.89%) |
Sep 12, 2006 | 8.985 | 9.493 | 8.962 | 9.463 | 3,177,325 | +0.53(+5.99%) |
Sep 11, 2006 | 8.771 | 8.973 | 8.674 | 8.929 | 3,322,198 | +0.15(+1.65%) |
Sep 08, 2006 | 8.775 | 8.880 | 8.615 | 8.783 | 3,360,611 | +0.05(+0.55%) |
Sep 07, 2006 | 8.636 | 8.783 | 8.636 | 8.735 | 1,996,877 | +0.08(+0.92%) |
Sep 06, 2006 | 8.627 | 8.777 | 8.623 | 8.655 | 2,758,251 | +0.04(+0.46%) |
Sep 05, 2006 | 8.781 | 8.785 | 8.158 | 8.615 | 6,295,499 | -0.40(-4.46%) |
Sep 01, 2006 | 9.015 | 9.027 | 8.950 | 9.017 | 1,304,126 | +0.05(+0.59%) |
Aug 31, 2006 | 9.027 | 9.049 | 8.933 | 8.964 | 1,916,960 | -0.03(-0.33%) |
Aug 30, 2006 | 9.030 | 9.076 | 8.966 | 8.994 | 1,560,614 | -0.01(-0.12%) |
Aug 29, 2006 | 9.065 | 9.076 | 8.929 | 9.004 | 1,517,418 | -0.07(-0.72%) |
Aug 28, 2006 | 8.985 | 9.095 | 8.971 | 9.070 | 1,568,950 | +0.07(+0.72%) |
Aug 25, 2006 | 8.922 | 9.076 | 8.712 | 9.004 | 3,996,833 | -0.16(-1.75%) |
Aug 24, 2006 | 9.373 | 9.400 | 8.962 | 9.164 | 2,972,446 | -0.26(-2.73%) |
Aug 23, 2006 | 9.642 | 9.676 | 9.375 | 9.421 | 899,355 | -0.18(-1.86%) |
Aug 22, 2006 | 9.627 | 9.720 | 9.547 | 9.600 | 785,783 | -0.05(-0.48%) |
Aug 21, 2006 | 9.876 | 9.876 | 9.634 | 9.646 | 908,892 | -0.27(-2.76%) |
Aug 18, 2006 | 10.08 | 10.08 | 9.787 | 9.920 | 790,757 | -0.12(-1.20%) |
Aug 17, 2006 | 9.726 | 10.09 | 9.667 | 10.04 | 1,663,232 | +0.32(+3.27%) |
Aug 16, 2006 | 9.470 | 9.731 | 9.430 | 9.722 | 2,282,573 | +0.26(+2.78%) |
Aug 15, 2006 | 9.133 | 9.467 | 9.080 | 9.459 | 1,303,789 | +0.39(+4.32%) |
Aug 14, 2006 | 9.305 | 9.343 | 9.002 | 9.067 | 1,799,569 | -0.17(-1.89%) |
Aug 11, 2006 | 9.461 | 9.463 | 9.198 | 9.242 | 1,561,611 | -0.21(-2.21%) |
Aug 10, 2006 | 9.312 | 9.543 | 9.263 | 9.451 | 1,483,375 | +0.08(+0.83%) |
Aug 09, 2006 | 9.649 | 9.710 | 9.310 | 9.373 | 1,478,587 | -0.21(-2.22%) |
Aug 08, 2006 | 9.760 | 9.777 | 9.560 | 9.585 | 2,261,820 | -0.16(-1.64%) |
Aug 07, 2006 | 9.754 | 9.785 | 9.516 | 9.745 | 1,291,852 | -0.03(-0.34%) |
Aug 04, 2006 | 9.935 | 10.14 | 9.737 | 9.779 | 2,066,949 | -0.07(-0.71%) |
Aug 03, 2006 | 9.486 | 9.884 | 9.486 | 9.849 | 2,470,215 | +0.30(+3.15%) |
Aug 02, 2006 | 9.360 | 9.579 | 9.360 | 9.547 | 1,757,998 | +0.18(+1.93%) |
Aug 01, 2006 | 9.598 | 9.636 | 9.190 | 9.366 | 1,899,665 | -0.26(-2.73%) |
Jul 31, 2006 | 9.478 | 9.737 | 9.463 | 9.630 | 2,464,120 | +0.14(+1.44%) |
Jul 28, 2006 | 9.381 | 9.516 | 9.246 | 9.493 | 2,806,967 | +0.10(+1.08%) |
Jul 27, 2006 | 9.726 | 9.937 | 9.322 | 9.392 | 4,550,934 | -0.33(-3.44%) |
Jul 26, 2006 | 9.524 | 9.726 | 9.411 | 9.726 | 2,390,126 | +0.18(+1.85%) |
Jul 25, 2006 | 9.474 | 9.684 | 9.278 | 9.550 | 2,658,859 | +0.10(+1.02%) |
Jul 24, 2006 | 9.282 | 9.524 | 9.320 | 9.453 | 2,268,826 | +0.17(+1.84%) |
Jul 21, 2006 | 9.417 | 9.470 | 9.194 | 9.282 | 3,104,052 | -0.16(-1.72%) |
Jul 20, 2006 | 9.701 | 9.846 | 9.411 | 9.444 | 3,301,261 | -0.26(-2.67%) |
Jul 19, 2006 | 9.724 | 9.981 | 9.632 | 9.703 | 4,084,655 | -0.06(-0.63%) |
Jul 18, 2006 | 10.09 | 10.14 | 9.617 | 9.764 | 3,730,323 | -0.32(-3.21%) |
Jul 17, 2006 | 10.10 | 10.41 | 9.966 | 10.09 | 3,511,075 | -0.03(-0.29%) |
Jul 14, 2006 | 10.16 | 10.28 | 9.884 | 10.12 | 3,361,010 | -0.07(-0.66%) |
Jul 13, 2006 | 10.42 | 10.45 | 10.08 | 10.19 | 2,695,619 | -0.34(-3.24%) |
Jul 12, 2006 | 10.68 | 10.96 | 10.45 | 10.53 | 3,289,476 | -0.08(-0.79%) |
Jul 11, 2006 | 10.98 | 10.99 | 10.26 | 10.61 | 7,157,335 | -0.38(-3.45%) |
Jul 10, 2006 | 11.27 | 11.27 | 10.86 | 10.99 | 2,513,401 | -0.24(-2.12%) |
Jul 07, 2006 | 11.53 | 11.60 | 11.21 | 11.23 | 1,164,117 | -0.33(-2.89%) |
Jul 06, 2006 | 11.26 | 11.59 | 11.25 | 11.56 | 2,553,595 | +0.32(+2.81%) |
Jul 05, 2006 | 11.23 | 11.33 | 11.02 | 11.25 | 2,116,182 | -0.10(-0.89%) |