Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 12.18 | 12.25 | 12.13 | 12.19 | 385,403 | +0.03(+0.26%) |
Aug 30, 2006 | 12.18 | 12.18 | 12.00 | 12.16 | 570,036 | +0.04(+0.30%) |
Aug 29, 2006 | 12.37 | 12.37 | 12.09 | 12.12 | 576,206 | -0.19(-1.52%) |
Aug 28, 2006 | 12.17 | 12.38 | 12.14 | 12.31 | 735,209 | +0.14(+1.16%) |
Aug 25, 2006 | 12.12 | 12.18 | 12.02 | 12.17 | 577,630 | +0.06(+0.52%) |
Aug 24, 2006 | 12.16 | 12.20 | 12.07 | 12.10 | 535,862 | +0.08(+0.67%) |
Aug 23, 2006 | 12.09 | 12.15 | 11.94 | 12.02 | 464,192 | +0.01(+0.09%) |
Aug 22, 2006 | 12.01 | 12.13 | 11.95 | 12.01 | 744,701 | +0.09(+0.80%) |
Aug 21, 2006 | 11.68 | 11.96 | 11.68 | 11.92 | 825,389 | +0.33(+2.84%) |
Aug 18, 2006 | 11.63 | 11.74 | 11.51 | 11.59 | 523,996 | -0.05(-0.40%) |
Aug 17, 2006 | 11.40 | 11.67 | 11.40 | 11.64 | 847,697 | +0.23(+2.01%) |
Aug 16, 2006 | 11.25 | 11.42 | 11.22 | 11.41 | 655,945 | +0.30(+2.67%) |
Aug 15, 2006 | 11.02 | 11.12 | 11.01 | 11.11 | 339,838 | +0.17(+1.56%) |
Aug 14, 2006 | 11.01 | 11.05 | 10.89 | 10.94 | 296,646 | -0.05(-0.48%) |
Aug 11, 2006 | 11.01 | 11.08 | 10.97 | 10.99 | 440,460 | -0.03(-0.27%) |
Aug 10, 2006 | 11.07 | 11.10 | 10.93 | 11.02 | 333,668 | -0.05(-0.42%) |
Aug 09, 2006 | 11.10 | 11.20 | 11.03 | 11.07 | 605,159 | -0.00(-0.04%) |
Aug 08, 2006 | 11.01 | 11.12 | 10.98 | 11.07 | 543,931 | +0.11(+1.00%) |
Aug 07, 2006 | 11.02 | 11.02 | 10.93 | 10.96 | 172,767 | -0.02(-0.19%) |
Aug 04, 2006 | 10.94 | 11.03 | 10.87 | 10.98 | 436,663 | +0.04(+0.35%) |
Aug 03, 2006 | 10.79 | 11.00 | 10.77 | 10.95 | 295,222 | +0.12(+1.09%) |
Aug 02, 2006 | 10.87 | 10.93 | 10.80 | 10.83 | 346,483 | +0.05(+0.43%) |
Aug 01, 2006 | 10.73 | 10.83 | 10.66 | 10.78 | 407,711 | -0.02(-0.16%) |
Jul 31, 2006 | 10.93 | 10.99 | 10.75 | 10.80 | 536,337 | -0.08(-0.75%) |
Jul 28, 2006 | 10.99 | 11.05 | 10.87 | 10.88 | 529,692 | -0.02(-0.17%) |
Jul 27, 2006 | 11.14 | 11.17 | 10.88 | 10.90 | 459,446 | -0.18(-1.60%) |
Jul 26, 2006 | 10.95 | 11.09 | 10.87 | 11.08 | 585,699 | +0.16(+1.47%) |
Jul 25, 2006 | 10.86 | 10.96 | 10.85 | 10.92 | 456,123 | +0.08(+0.76%) |
Jul 24, 2006 | 10.74 | 10.84 | 10.73 | 10.83 | 370,215 | +0.10(+0.92%) |
Jul 21, 2006 | 10.71 | 10.76 | 10.69 | 10.73 | 248,708 | +0.05(+0.43%) |
Jul 20, 2006 | 10.74 | 10.83 | 10.68 | 10.69 | 304,240 | -0.07(-0.67%) |
Jul 19, 2006 | 10.55 | 10.80 | 10.51 | 10.76 | 712,901 | +0.21(+1.96%) |
Jul 18, 2006 | 10.54 | 10.58 | 10.43 | 10.55 | 445,681 | +0.05(+0.48%) |
Jul 17, 2006 | 10.69 | 10.75 | 10.49 | 10.50 | 509,282 | -0.22(-2.02%) |
Jul 14, 2006 | 10.71 | 10.77 | 10.64 | 10.72 | 730,462 | +0.01(+0.14%) |
Jul 13, 2006 | 10.81 | 10.83 | 10.67 | 10.71 | 718,122 | -0.14(-1.30%) |
Jul 12, 2006 | 10.95 | 10.99 | 10.78 | 10.85 | 608,481 | -0.11(-0.96%) |
Jul 11, 2006 | 10.80 | 11.02 | 10.80 | 10.95 | 1,101,627 | +0.16(+1.44%) |
Jul 10, 2006 | 10.68 | 10.81 | 10.61 | 10.80 | 663,539 | +0.06(+0.59%) |
Jul 07, 2006 | 10.65 | 10.74 | 10.62 | 10.73 | 463,718 | +0.08(+0.75%) |
Jul 06, 2006 | 10.65 | 10.73 | 10.62 | 10.65 | 437,613 | +0.01(+0.12%) |
Jul 05, 2006 | 10.82 | 10.82 | 10.61 | 10.64 | 2,056,117 | -0.21(-1.98%) |
Jul 03, 2006 | 10.83 | 10.85 | 10.75 | 10.85 | 229,723 | +0.16(+1.48%) |
Jun 30, 2006 | 10.87 | 10.93 | 10.68 | 10.70 | 802,607 | -0.15(-1.36%) |
Jun 29, 2006 | 10.68 | 10.86 | 10.64 | 10.84 | 2,081,747 | +0.23(+2.18%) |
Jun 28, 2006 | 10.60 | 10.66 | 10.51 | 10.61 | 446,156 | +0.01(+0.10%) |
Jun 27, 2006 | 10.74 | 10.74 | 10.53 | 10.60 | 1,996,313 | -0.15(-1.41%) |
Jun 26, 2006 | 10.61 | 10.75 | 10.61 | 10.75 | 2,191,388 | +0.19(+1.79%) |
Jun 23, 2006 | 10.65 | 10.65 | 10.50 | 10.56 | 2,081,747 | -0.17(-1.63%) |
Jun 22, 2006 | 10.64 | 10.75 | 10.61 | 10.74 | 980,120 | +0.09(+0.89%) |
Jun 21, 2006 | 10.72 | 10.79 | 10.58 | 10.64 | 468,464 | +0.02(+0.16%) |
Jun 20, 2006 | 10.68 | 10.72 | 10.57 | 10.63 | 350,280 | -0.03(-0.32%) |
Jun 19, 2006 | 10.68 | 10.75 | 10.55 | 10.66 | 634,111 | -0.02(-0.16%) |
Jun 16, 2006 | 10.60 | 10.77 | 10.56 | 10.68 | 704,357 | -0.02(-0.16%) |
Jun 15, 2006 | 10.67 | 10.71 | 10.54 | 10.69 | 1,197,028 | +0.02(+0.18%) |
Jun 14, 2006 | 10.87 | 10.94 | 10.64 | 10.68 | 823,491 | -0.15(-1.42%) |
Jun 13, 2006 | 11.08 | 11.12 | 10.74 | 10.83 | 788,368 | -0.50(-4.41%) |
Jun 12, 2006 | 11.38 | 11.41 | 11.24 | 11.33 | 584,275 | +0.04(+0.37%) |
Jun 09, 2006 | 11.26 | 11.38 | 11.23 | 11.29 | 330,820 | +0.11(+1.00%) |
Jun 08, 2006 | 11.19 | 11.25 | 11.06 | 11.17 | 823,491 | -0.05(-0.43%) |
Jun 07, 2006 | 11.22 | 11.30 | 11.22 | 11.22 | 529,217 | -0.01(-0.06%) |
Jun 06, 2006 | 11.29 | 11.29 | 11.03 | 11.23 | 643,604 | -0.10(-0.91%) |
Jun 05, 2006 | 11.49 | 11.52 | 11.33 | 11.33 | 301,867 | -0.20(-1.74%) |
Jun 02, 2006 | 11.58 | 11.61 | 11.50 | 11.53 | 464,667 | +0.00(+0.00%) |