Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 11.02 | 11.40 | 11.02 | 11.07 | 34,254 | +0.04(+0.40%) |
Aug 30, 2006 | 11.01 | 11.06 | 11.01 | 11.02 | 3,963 | +0.01(+0.09%) |
Aug 29, 2006 | 11.07 | 11.11 | 10.92 | 11.01 | 9,521 | -0.13(-1.19%) |
Aug 28, 2006 | 11.07 | 11.15 | 11.07 | 11.15 | 1,838 | +0.08(+0.71%) |
Aug 25, 2006 | 11.11 | 11.26 | 11.01 | 11.07 | 30,585 | -0.26(-2.29%) |
Aug 24, 2006 | 11.33 | 11.33 | 11.33 | 11.33 | 408 | -0.10(-0.90%) |
Aug 23, 2006 | 11.44 | 11.44 | 11.43 | 11.43 | 3,699 | +0.27(+2.41%) |
Aug 22, 2006 | 11.16 | 11.16 | 11.16 | 11.16 | 0 | +0.00(+0.00%) |
Aug 21, 2006 | 11.16 | 11.27 | 11.16 | 11.16 | 3,080 | -0.15(-1.34%) |
Aug 18, 2006 | 11.55 | 11.55 | 11.19 | 11.31 | 7,789 | -0.12(-1.03%) |
Aug 17, 2006 | 11.16 | 11.43 | 11.16 | 11.43 | 5,766 | +0.00(+0.00%) |
Aug 16, 2006 | 11.31 | 11.46 | 11.31 | 11.43 | 3,879 | +0.00(+0.00%) |
Aug 15, 2006 | 11.50 | 11.55 | 11.31 | 11.43 | 27,513 | +0.12(+1.04%) |
Aug 14, 2006 | 11.23 | 11.46 | 11.14 | 11.31 | 13,893 | +0.42(+3.87%) |
Aug 11, 2006 | 10.89 | 11.00 | 10.89 | 10.89 | 1,842 | +0.00(+0.00%) |
Aug 10, 2006 | 10.89 | 11.00 | 10.89 | 10.89 | 2,655 | -0.10(-0.89%) |
Aug 09, 2006 | 10.99 | 10.99 | 10.99 | 10.99 | 204 | +0.10(+0.90%) |
Aug 08, 2006 | 10.99 | 11.06 | 10.89 | 10.89 | 5,393 | +0.00(+0.00%) |
Aug 07, 2006 | 11.06 | 11.06 | 10.89 | 10.89 | 6,700 | -0.05(-0.45%) |
Aug 04, 2006 | 11.08 | 11.19 | 10.94 | 10.94 | 5,156 | +0.04(+0.40%) |
Aug 03, 2006 | 10.79 | 10.91 | 10.79 | 10.90 | 6,189 | +0.10(+0.95%) |
Aug 02, 2006 | 10.99 | 11.03 | 10.79 | 10.79 | 18,187 | -0.20(-1.78%) |
Aug 01, 2006 | 10.99 | 11.10 | 10.99 | 10.99 | 9,096 | -0.09(-0.80%) |
Jul 31, 2006 | 11.42 | 11.42 | 10.97 | 11.08 | 2,860 | +0.11(+0.98%) |
Jul 28, 2006 | 11.05 | 11.08 | 10.96 | 10.97 | 24,806 | -0.16(-1.41%) |
Jul 27, 2006 | 11.56 | 11.69 | 11.01 | 11.13 | 13,854 | -0.56(-4.82%) |
Jul 26, 2006 | 11.16 | 11.69 | 10.96 | 11.69 | 54,391 | +0.53(+4.74%) |
Jul 25, 2006 | 11.33 | 11.33 | 11.16 | 11.16 | 1,989 | -0.04(-0.39%) |
Jul 24, 2006 | 10.94 | 11.25 | 10.89 | 11.20 | 12,843 | +0.48(+4.52%) |
Jul 21, 2006 | 11.49 | 11.65 | 10.69 | 10.72 | 14,869 | -0.86(-7.44%) |
Jul 20, 2006 | 10.26 | 11.92 | 10.26 | 11.58 | 111,107 | +1.52(+15.13%) |
Jul 19, 2006 | 10.15 | 10.28 | 10.06 | 10.06 | 12,122 | -0.02(-0.19%) |
Jul 18, 2006 | 10.09 | 10.10 | 9.790 | 10.08 | 48,007 | -0.00(-0.05%) |
Jul 17, 2006 | 11.47 | 11.47 | 10.07 | 10.08 | 26,130 | -0.52(-4.89%) |
Jul 14, 2006 | 10.74 | 10.74 | 10.60 | 10.60 | 19,388 | -0.17(-1.55%) |
Jul 13, 2006 | 10.77 | 10.89 | 10.77 | 10.77 | 7,335 | -0.20(-1.79%) |
Jul 12, 2006 | 11.10 | 11.10 | 10.77 | 10.96 | 7,813 | +0.05(+0.45%) |
Jul 11, 2006 | 11.19 | 11.23 | 10.92 | 10.92 | 11,123 | -0.14(-1.24%) |
Jul 10, 2006 | 11.06 | 11.15 | 11.05 | 11.05 | 2,163 | -0.10(-0.92%) |
Jul 07, 2006 | 11.32 | 11.39 | 11.06 | 11.16 | 10,733 | +0.08(+0.75%) |
Jul 06, 2006 | 11.38 | 11.53 | 11.07 | 11.07 | 8,422 | -0.11(-1.01%) |
Jul 05, 2006 | 11.40 | 11.40 | 11.19 | 11.19 | 24,971 | -0.21(-1.80%) |
Jul 03, 2006 | 11.58 | 11.58 | 11.39 | 11.39 | 35,306 | -0.17(-1.48%) |
Jun 30, 2006 | 12.25 | 12.48 | 11.39 | 11.56 | 1,775,204 | -0.46(-3.83%) |
Jun 29, 2006 | 12.66 | 12.69 | 11.77 | 12.02 | 58,630 | -0.70(-5.47%) |
Jun 28, 2006 | 12.32 | 12.72 | 12.14 | 12.72 | 28,618 | +0.31(+2.53%) |
Jun 27, 2006 | 12.35 | 12.63 | 12.28 | 12.40 | 37,502 | -0.02(-0.16%) |
Jun 26, 2006 | 11.75 | 12.50 | 11.69 | 12.42 | 26,148 | +0.75(+6.46%) |
Jun 23, 2006 | 11.42 | 11.77 | 11.42 | 11.67 | 9,960 | +0.15(+1.27%) |
Jun 22, 2006 | 11.05 | 11.55 | 11.01 | 11.52 | 126,395 | +0.36(+3.20%) |
Jun 21, 2006 | 10.88 | 11.25 | 10.78 | 11.17 | 12,526 | +0.20(+1.78%) |
Jun 20, 2006 | 10.93 | 11.23 | 10.65 | 10.97 | 31,310 | +0.26(+2.42%) |
Jun 19, 2006 | 10.67 | 10.90 | 10.33 | 10.71 | 39,596 | +0.12(+1.16%) |
Jun 16, 2006 | 10.72 | 10.79 | 10.53 | 10.59 | 212,153 | -0.11(-1.01%) |
Jun 15, 2006 | 10.92 | 10.92 | 10.60 | 10.70 | 18,451 | -0.06(-0.55%) |
Jun 14, 2006 | 10.57 | 10.75 | 10.38 | 10.75 | 18,526 | +0.23(+2.23%) |
Jun 13, 2006 | 10.35 | 10.67 | 10.35 | 10.52 | 11,828 | +0.11(+1.08%) |
Jun 12, 2006 | 10.54 | 10.54 | 10.33 | 10.41 | 13,864 | -0.22(-2.03%) |
Jun 09, 2006 | 10.55 | 10.74 | 10.38 | 10.62 | 10,275 | +0.17(+1.59%) |
Jun 08, 2006 | 10.28 | 10.47 | 10.27 | 10.46 | 8,769 | +0.16(+1.57%) |
Jun 07, 2006 | 10.52 | 10.74 | 10.27 | 10.29 | 21,499 | -0.00(-0.05%) |
Jun 06, 2006 | 10.37 | 10.41 | 10.29 | 10.30 | 11,815 | -0.03(-0.33%) |
Jun 05, 2006 | 10.87 | 10.94 | 10.30 | 10.33 | 33,707 | -0.65(-5.93%) |
Jun 02, 2006 | 11.16 | 11.23 | 10.55 | 10.98 | 30,087 | +0.02(+0.22%) |