Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 11.84 | 11.84 | 11.74 | 11.75 | 171,498 | -0.03(-0.22%) |
Aug 30, 2006 | 11.72 | 11.84 | 11.67 | 11.78 | 193,833 | +0.10(+0.88%) |
Aug 29, 2006 | 11.66 | 11.68 | 11.40 | 11.68 | 311,757 | +0.08(+0.66%) |
Aug 28, 2006 | 11.38 | 11.62 | 11.37 | 11.60 | 175,558 | +0.27(+2.37%) |
Aug 25, 2006 | 11.22 | 11.40 | 11.20 | 11.33 | 275,052 | +0.06(+0.51%) |
Aug 24, 2006 | 11.34 | 11.43 | 11.19 | 11.27 | 148,381 | -0.01(-0.06%) |
Aug 23, 2006 | 11.61 | 11.64 | 11.20 | 11.28 | 147,288 | -0.28(-2.44%) |
Aug 22, 2006 | 11.46 | 11.57 | 11.40 | 11.56 | 127,452 | +0.08(+0.67%) |
Aug 21, 2006 | 11.54 | 11.65 | 11.46 | 11.49 | 90,903 | -0.14(-1.21%) |
Aug 18, 2006 | 11.71 | 11.71 | 11.52 | 11.63 | 228,351 | -0.03(-0.27%) |
Aug 17, 2006 | 11.56 | 11.71 | 11.51 | 11.66 | 328,001 | +0.11(+0.94%) |
Aug 16, 2006 | 11.59 | 11.66 | 11.49 | 11.55 | 171,185 | -0.01(-0.06%) |
Aug 15, 2006 | 11.33 | 11.57 | 11.29 | 11.56 | 379,076 | +0.37(+3.32%) |
Aug 14, 2006 | 11.30 | 11.45 | 11.13 | 11.19 | 148,694 | -0.02(-0.17%) |
Aug 11, 2006 | 11.33 | 11.40 | 11.16 | 11.20 | 238,191 | -0.15(-1.30%) |
Aug 10, 2006 | 11.08 | 11.42 | 10.95 | 11.35 | 295,201 | +0.33(+3.02%) |
Aug 09, 2006 | 11.15 | 11.22 | 10.95 | 11.02 | 137,448 | -0.03(-0.23%) |
Aug 08, 2006 | 11.21 | 11.28 | 10.90 | 11.04 | 367,361 | -0.12(-1.09%) |
Aug 07, 2006 | 11.01 | 11.18 | 10.97 | 11.17 | 284,424 | +0.09(+0.81%) |
Aug 04, 2006 | 11.83 | 11.84 | 11.01 | 11.08 | 454,204 | -0.70(-5.98%) |
Aug 03, 2006 | 10.78 | 11.79 | 10.78 | 11.78 | 829,531 | +1.07(+9.98%) |
Aug 02, 2006 | 10.82 | 10.85 | 10.65 | 10.71 | 204,141 | -0.04(-0.42%) |
Aug 01, 2006 | 10.82 | 10.83 | 10.62 | 10.76 | 172,903 | -0.11(-1.00%) |
Jul 31, 2006 | 10.88 | 10.92 | 10.78 | 10.86 | 204,766 | -0.08(-0.70%) |
Jul 28, 2006 | 10.78 | 11.02 | 10.76 | 10.94 | 127,608 | +0.22(+2.09%) |
Jul 27, 2006 | 10.86 | 10.92 | 10.69 | 10.72 | 177,277 | -0.08(-0.77%) |
Jul 26, 2006 | 10.80 | 10.92 | 10.69 | 10.80 | 181,181 | +0.00(+0.00%) |
Jul 25, 2006 | 10.88 | 10.90 | 10.70 | 10.80 | 246,938 | -0.08(-0.76%) |
Jul 24, 2006 | 10.72 | 10.88 | 10.71 | 10.88 | 196,332 | +0.17(+1.55%) |
Jul 21, 2006 | 10.79 | 10.79 | 10.54 | 10.72 | 258,965 | -0.07(-0.65%) |
Jul 20, 2006 | 11.01 | 11.01 | 10.77 | 10.79 | 214,450 | -0.17(-1.58%) |
Jul 19, 2006 | 10.72 | 11.08 | 10.69 | 10.96 | 254,591 | +0.24(+2.21%) |
Jul 18, 2006 | 10.69 | 10.74 | 10.53 | 10.72 | 219,448 | +0.10(+0.90%) |
Jul 17, 2006 | 10.56 | 10.69 | 10.56 | 10.63 | 174,153 | +0.03(+0.30%) |
Jul 14, 2006 | 10.60 | 10.69 | 10.47 | 10.60 | 255,685 | -0.01(-0.06%) |
Jul 13, 2006 | 10.60 | 10.65 | 10.53 | 10.60 | 239,597 | -0.04(-0.36%) |
Jul 12, 2006 | 10.95 | 10.95 | 10.63 | 10.64 | 175,402 | -0.33(-2.98%) |
Jul 11, 2006 | 10.76 | 10.97 | 10.66 | 10.97 | 191,021 | +0.14(+1.30%) |
Jul 10, 2006 | 10.76 | 10.90 | 10.76 | 10.83 | 104,804 | +0.04(+0.42%) |
Jul 07, 2006 | 10.79 | 10.92 | 10.70 | 10.78 | 190,084 | -0.07(-0.65%) |
Jul 06, 2006 | 10.73 | 10.87 | 10.73 | 10.85 | 173,216 | +0.16(+1.50%) |
Jul 05, 2006 | 10.74 | 10.74 | 10.53 | 10.69 | 539,640 | -0.15(-1.36%) |
Jul 03, 2006 | 10.81 | 10.85 | 10.76 | 10.84 | 152,442 | -0.01(-0.12%) |
Jun 30, 2006 | 10.94 | 10.95 | 10.76 | 10.85 | 544,326 | -0.06(-0.53%) |
Jun 29, 2006 | 10.47 | 10.91 | 10.46 | 10.91 | 329,407 | +0.53(+5.06%) |
Jun 28, 2006 | 10.50 | 10.50 | 10.28 | 10.38 | 256,309 | -0.05(-0.49%) |
Jun 27, 2006 | 10.66 | 10.68 | 10.41 | 10.44 | 149,943 | -0.17(-1.57%) |
Jun 26, 2006 | 10.44 | 10.60 | 10.44 | 10.60 | 176,964 | +0.19(+1.85%) |
Jun 23, 2006 | 10.42 | 10.50 | 10.31 | 10.41 | 191,334 | -0.06(-0.55%) |
Jun 22, 2006 | 10.52 | 10.56 | 10.41 | 10.47 | 192,583 | -0.11(-1.03%) |
Jun 21, 2006 | 10.49 | 10.63 | 10.46 | 10.58 | 339,091 | +0.04(+0.36%) |
Jun 20, 2006 | 10.61 | 10.78 | 10.53 | 10.54 | 242,565 | -0.08(-0.78%) |
Jun 19, 2006 | 10.79 | 10.81 | 10.50 | 10.62 | 305,978 | -0.13(-1.25%) |
Jun 16, 2006 | 10.79 | 10.80 | 10.57 | 10.76 | 1,012,900 | -0.03(-0.30%) |
Jun 15, 2006 | 10.54 | 10.84 | 10.53 | 10.79 | 205,079 | +0.26(+2.49%) |
Jun 14, 2006 | 10.48 | 10.55 | 10.37 | 10.53 | 235,692 | +0.03(+0.24%) |
Jun 13, 2006 | 10.53 | 10.75 | 10.42 | 10.50 | 359,239 | -0.12(-1.09%) |
Jun 12, 2006 | 10.28 | 10.89 | 10.28 | 10.62 | 470,448 | -0.28(-2.53%) |
Jun 09, 2006 | 11.04 | 11.04 | 10.87 | 10.89 | 229,132 | -0.12(-1.10%) |
Jun 08, 2006 | 10.76 | 11.06 | 10.73 | 11.01 | 412,969 | +0.13(+1.24%) |
Jun 07, 2006 | 10.87 | 11.06 | 10.79 | 10.88 | 231,163 | +0.02(+0.18%) |
Jun 06, 2006 | 10.79 | 10.89 | 10.63 | 10.86 | 348,618 | +0.13(+1.25%) |
Jun 05, 2006 | 11.07 | 11.07 | 10.69 | 10.72 | 432,649 | -0.35(-3.12%) |
Jun 02, 2006 | 11.10 | 11.12 | 10.83 | 11.07 | 348,931 | +0.03(+0.23%) |