Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 11.26 | 11.38 | 11.25 | 11.30 | 364,805 | +0.03(+0.30%) |
Aug 30, 2006 | 11.23 | 11.30 | 11.20 | 11.26 | 974,104 | +0.10(+0.90%) |
Aug 29, 2006 | 10.97 | 11.18 | 10.97 | 11.16 | 305,913 | +0.20(+1.78%) |
Aug 28, 2006 | 10.91 | 11.04 | 10.83 | 10.97 | 376,257 | +0.01(+0.12%) |
Aug 25, 2006 | 10.96 | 11.12 | 10.89 | 10.95 | 206,420 | -0.03(-0.24%) |
Aug 24, 2006 | 11.05 | 11.05 | 10.88 | 10.98 | 92,205 | -0.01(-0.12%) |
Aug 23, 2006 | 11.12 | 11.14 | 10.90 | 10.99 | 210,436 | -0.09(-0.79%) |
Aug 22, 2006 | 10.97 | 11.10 | 10.94 | 11.08 | 426,226 | +0.09(+0.86%) |
Aug 21, 2006 | 11.05 | 11.06 | 10.91 | 10.99 | 359,600 | -0.09(-0.85%) |
Aug 18, 2006 | 11.09 | 11.12 | 10.94 | 11.08 | 195,713 | +0.01(+0.06%) |
Aug 17, 2006 | 10.93 | 11.11 | 10.89 | 11.07 | 551,149 | +0.15(+1.35%) |
Aug 16, 2006 | 10.99 | 10.99 | 10.76 | 10.93 | 360,939 | +0.00(+0.00%) |
Aug 15, 2006 | 10.96 | 11.00 | 10.85 | 10.93 | 271,113 | +0.13(+1.25%) |
Aug 14, 2006 | 10.75 | 10.94 | 10.66 | 10.79 | 313,200 | +0.16(+1.52%) |
Aug 11, 2006 | 10.69 | 10.70 | 10.52 | 10.63 | 216,979 | -0.07(-0.69%) |
Aug 10, 2006 | 10.85 | 10.85 | 10.59 | 10.70 | 482,293 | -0.14(-1.30%) |
Aug 09, 2006 | 11.03 | 11.05 | 10.83 | 10.85 | 188,723 | -0.10(-0.92%) |
Aug 08, 2006 | 11.07 | 11.18 | 10.92 | 10.95 | 230,810 | -0.07(-0.67%) |
Aug 07, 2006 | 11.15 | 11.23 | 11.01 | 11.02 | 276,318 | -0.15(-1.33%) |
Aug 04, 2006 | 11.38 | 11.49 | 10.99 | 11.17 | 1,019,612 | -0.05(-0.42%) |
Aug 03, 2006 | 10.89 | 11.22 | 10.83 | 11.22 | 491,960 | +0.33(+3.03%) |
Aug 02, 2006 | 10.75 | 10.91 | 10.75 | 10.89 | 185,451 | +0.19(+1.76%) |
Aug 01, 2006 | 10.74 | 10.87 | 10.62 | 10.70 | 304,277 | -0.11(-1.00%) |
Jul 31, 2006 | 10.84 | 10.97 | 10.68 | 10.81 | 816,612 | -0.05(-0.43%) |
Jul 28, 2006 | 10.59 | 10.92 | 10.59 | 10.85 | 430,985 | +0.32(+3.00%) |
Jul 27, 2006 | 10.72 | 10.75 | 10.17 | 10.54 | 869,853 | -0.09(-0.82%) |
Jul 26, 2006 | 10.66 | 10.75 | 10.23 | 10.62 | 445,559 | -0.07(-0.63%) |
Jul 25, 2006 | 10.56 | 10.96 | 10.53 | 10.69 | 394,847 | +0.11(+1.02%) |
Jul 24, 2006 | 10.31 | 10.68 | 10.34 | 10.58 | 603,796 | +0.28(+2.74%) |
Jul 21, 2006 | 10.42 | 10.45 | 9.851 | 10.30 | 766,494 | -0.12(-1.16%) |
Jul 20, 2006 | 10.51 | 10.65 | 10.37 | 10.42 | 824,791 | -0.09(-0.83%) |
Jul 19, 2006 | 10.20 | 10.53 | 10.20 | 10.51 | 582,975 | +0.32(+3.10%) |
Jul 18, 2006 | 10.13 | 10.30 | 10.08 | 10.19 | 785,083 | +0.11(+1.07%) |
Jul 17, 2006 | 10.05 | 10.15 | 9.878 | 10.09 | 237,056 | +0.01(+0.07%) |
Jul 14, 2006 | 10.22 | 10.25 | 9.952 | 10.08 | 559,924 | -0.17(-1.70%) |
Jul 13, 2006 | 10.36 | 10.38 | 10.17 | 10.25 | 335,359 | -0.15(-1.49%) |
Jul 12, 2006 | 10.39 | 10.46 | 10.30 | 10.41 | 359,154 | -0.01(-0.13%) |
Jul 11, 2006 | 10.46 | 10.50 | 10.29 | 10.42 | 290,446 | -0.09(-0.83%) |
Jul 10, 2006 | 10.27 | 10.56 | 10.27 | 10.51 | 432,026 | +0.27(+2.63%) |
Jul 07, 2006 | 10.39 | 10.40 | 10.23 | 10.24 | 410,313 | -0.16(-1.55%) |
Jul 06, 2006 | 10.28 | 10.44 | 10.28 | 10.40 | 582,232 | +0.18(+1.78%) |
Jul 05, 2006 | 10.09 | 10.48 | 10.05 | 10.22 | 618,519 | +0.13(+1.33%) |
Jul 03, 2006 | 10.05 | 10.09 | 10.01 | 10.09 | 359,600 | +0.13(+1.28%) |
Jun 30, 2006 | 10.08 | 10.12 | 9.810 | 9.958 | 2,958,750 | -0.05(-0.54%) |
Jun 29, 2006 | 9.851 | 10.05 | 9.851 | 10.01 | 544,903 | +0.22(+2.27%) |
Jun 28, 2006 | 9.663 | 9.790 | 9.616 | 9.790 | 389,493 | +0.17(+1.82%) |
Jun 27, 2006 | 9.515 | 9.831 | 9.468 | 9.616 | 687,970 | +0.15(+1.63%) |
Jun 26, 2006 | 9.414 | 9.488 | 9.367 | 9.461 | 849,181 | +0.09(+0.93%) |
Jun 23, 2006 | 9.414 | 9.447 | 9.333 | 9.373 | 440,354 | -0.04(-0.43%) |
Jun 22, 2006 | 9.400 | 9.474 | 9.367 | 9.414 | 741,211 | +0.01(+0.14%) |
Jun 21, 2006 | 9.326 | 9.447 | 9.299 | 9.400 | 628,780 | +0.05(+0.58%) |
Jun 20, 2006 | 9.515 | 9.609 | 9.246 | 9.347 | 1,191,084 | -0.26(-2.73%) |
Jun 19, 2006 | 9.750 | 9.804 | 9.568 | 9.609 | 501,478 | -0.13(-1.38%) |
Jun 16, 2006 | 9.884 | 9.884 | 9.548 | 9.743 | 1,130,258 | -0.14(-1.43%) |
Jun 15, 2006 | 9.864 | 9.952 | 9.804 | 9.884 | 451,657 | +0.09(+0.89%) |
Jun 14, 2006 | 10.03 | 10.05 | 9.770 | 9.797 | 355,734 | -0.30(-2.93%) |
Jun 13, 2006 | 10.07 | 10.27 | 10.04 | 10.09 | 533,749 | -0.03(-0.27%) |
Jun 12, 2006 | 10.40 | 10.40 | 10.05 | 10.12 | 238,544 | -0.28(-2.65%) |
Jun 09, 2006 | 10.39 | 10.46 | 10.30 | 10.40 | 205,974 | -0.01(-0.06%) |
Jun 08, 2006 | 10.34 | 10.44 | 10.02 | 10.40 | 343,093 | +0.00(+0.00%) |
Jun 07, 2006 | 10.38 | 10.62 | 10.34 | 10.40 | 338,780 | +0.01(+0.06%) |
Jun 06, 2006 | 10.52 | 10.55 | 10.22 | 10.40 | 216,236 | -0.13(-1.28%) |
Jun 05, 2006 | 10.44 | 10.69 | 10.34 | 10.53 | 410,165 | +0.07(+0.71%) |
Jun 02, 2006 | 10.46 | 10.76 | 10.34 | 10.46 | 507,724 | +0.00(+0.00%) |