Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 11.74 | 11.83 | 11.74 | 11.83 | 206,822 | +0.04(+0.36%) |
Aug 30, 2006 | 11.73 | 11.80 | 11.73 | 11.78 | 135,300 | +0.02(+0.18%) |
Aug 29, 2006 | 11.73 | 11.78 | 11.69 | 11.76 | 117,138 | +0.01(+0.06%) |
Aug 28, 2006 | 11.65 | 11.76 | 11.62 | 11.76 | 184,718 | +0.08(+0.67%) |
Aug 25, 2006 | 11.61 | 11.69 | 11.61 | 11.68 | 252,157 | +0.03(+0.24%) |
Aug 24, 2006 | 11.67 | 11.68 | 11.57 | 11.65 | 180,776 | +0.01(+0.12%) |
Aug 23, 2006 | 11.67 | 11.71 | 11.63 | 11.63 | 204,147 | -0.06(-0.49%) |
Aug 22, 2006 | 11.62 | 11.72 | 11.62 | 11.69 | 251,876 | +0.00(+0.00%) |
Aug 21, 2006 | 11.61 | 11.71 | 11.61 | 11.69 | 200,628 | -0.01(-0.12%) |
Aug 18, 2006 | 11.66 | 11.72 | 11.63 | 11.71 | 236,670 | +0.03(+0.24%) |
Aug 17, 2006 | 11.66 | 11.71 | 11.62 | 11.68 | 302,983 | +0.00(+0.00%) |
Aug 16, 2006 | 11.63 | 11.72 | 11.63 | 11.68 | 467,709 | +0.03(+0.24%) |
Aug 15, 2006 | 11.53 | 11.68 | 11.53 | 11.65 | 361,834 | +0.18(+1.55%) |
Aug 14, 2006 | 11.44 | 11.58 | 11.44 | 11.47 | 502,344 | +0.04(+0.37%) |
Aug 11, 2006 | 11.42 | 11.43 | 11.37 | 11.43 | 380,418 | -0.01(-0.12%) |
Aug 10, 2006 | 11.40 | 11.47 | 11.34 | 11.44 | 482,070 | +0.04(+0.31%) |
Aug 09, 2006 | 11.47 | 11.53 | 11.40 | 11.41 | 134,456 | -0.04(-0.31%) |
Aug 08, 2006 | 11.44 | 11.50 | 11.44 | 11.44 | 181,058 | -0.02(-0.19%) |
Aug 07, 2006 | 11.43 | 11.51 | 11.43 | 11.46 | 164,585 | -0.01(-0.12%) |
Aug 04, 2006 | 11.53 | 11.57 | 11.44 | 11.48 | 255,677 | +0.01(+0.06%) |
Aug 03, 2006 | 11.42 | 11.50 | 11.37 | 11.47 | 231,320 | +0.01(+0.12%) |
Aug 02, 2006 | 11.40 | 11.51 | 11.40 | 11.46 | 405,902 | +0.06(+0.50%) |
Aug 01, 2006 | 11.27 | 11.40 | 11.27 | 11.40 | 307,629 | -0.09(-0.80%) |
Jul 31, 2006 | 11.55 | 11.56 | 11.44 | 11.49 | 629,197 | -0.11(-0.92%) |
Jul 28, 2006 | 10.97 | 11.62 | 10.95 | 11.60 | 710,293 | +0.65(+5.97%) |
Jul 27, 2006 | 11.08 | 11.10 | 10.91 | 10.95 | 144,170 | -0.10(-0.90%) |
Jul 26, 2006 | 10.93 | 11.04 | 10.88 | 11.04 | 114,463 | +0.11(+0.97%) |
Jul 25, 2006 | 10.87 | 10.94 | 10.82 | 10.94 | 148,535 | +0.11(+0.98%) |
Jul 24, 2006 | 10.75 | 10.85 | 10.73 | 10.83 | 158,812 | +0.10(+0.93%) |
Jul 21, 2006 | 10.75 | 10.76 | 10.70 | 10.73 | 105,593 | -0.01(-0.13%) |
Jul 20, 2006 | 10.80 | 10.80 | 10.70 | 10.75 | 152,899 | +0.02(+0.20%) |
Jul 19, 2006 | 10.60 | 10.73 | 10.60 | 10.73 | 167,401 | +0.14(+1.34%) |
Jul 18, 2006 | 10.55 | 10.61 | 10.50 | 10.58 | 134,456 | +0.05(+0.47%) |
Jul 17, 2006 | 10.49 | 10.53 | 10.45 | 10.53 | 145,296 | +0.13(+1.23%) |
Jul 14, 2006 | 10.61 | 10.61 | 10.38 | 10.41 | 119,813 | -0.21(-2.01%) |
Jul 13, 2006 | 10.66 | 10.76 | 10.59 | 10.62 | 95,879 | -0.06(-0.53%) |
Jul 12, 2006 | 10.70 | 10.81 | 10.66 | 10.68 | 124,178 | -0.06(-0.53%) |
Jul 11, 2006 | 10.59 | 10.73 | 10.57 | 10.73 | 488,406 | +0.12(+1.14%) |
Jul 10, 2006 | 10.58 | 10.72 | 10.56 | 10.61 | 152,195 | +0.00(+0.00%) |
Jul 07, 2006 | 10.62 | 10.65 | 10.55 | 10.61 | 159,516 | -0.03(-0.27%) |
Jul 06, 2006 | 10.75 | 10.75 | 10.58 | 10.64 | 176,693 | +0.01(+0.07%) |
Jul 05, 2006 | 10.70 | 10.73 | 10.63 | 10.63 | 128,824 | -0.05(-0.47%) |
Jul 03, 2006 | 10.57 | 10.73 | 10.55 | 10.68 | 121,784 | -0.02(-0.20%) |
Jun 30, 2006 | 10.66 | 10.88 | 10.56 | 10.70 | 181,621 | +0.09(+0.80%) |
Jun 29, 2006 | 10.38 | 10.63 | 10.38 | 10.62 | 399,144 | +0.28(+2.68%) |
Jun 28, 2006 | 10.37 | 10.44 | 10.30 | 10.34 | 317,907 | +0.01(+0.14%) |
Jun 27, 2006 | 10.35 | 10.46 | 10.31 | 10.33 | 446,027 | +0.10(+0.97%) |
Jun 26, 2006 | 10.06 | 10.23 | 10.06 | 10.23 | 49,417 | +0.07(+0.70%) |
Jun 23, 2006 | 10.16 | 10.21 | 10.10 | 10.16 | 42,800 | -0.01(-0.07%) |
Jun 22, 2006 | 10.21 | 10.23 | 10.16 | 10.16 | 71,803 | -0.09(-0.83%) |
Jun 21, 2006 | 9.993 | 10.26 | 9.993 | 10.25 | 89,402 | +0.14(+1.41%) |
Jun 20, 2006 | 10.19 | 10.22 | 9.986 | 10.11 | 97,427 | -0.09(-0.91%) |
Jun 19, 2006 | 10.18 | 10.24 | 10.18 | 10.20 | 41,674 | +0.04(+0.42%) |
Jun 16, 2006 | 10.13 | 10.23 | 10.08 | 10.16 | 44,630 | +0.00(+0.00%) |
Jun 15, 2006 | 10.12 | 10.20 | 10.00 | 10.16 | 45,898 | +0.10(+0.99%) |
Jun 14, 2006 | 10.02 | 10.11 | 10.02 | 10.06 | 46,320 | -0.02(-0.21%) |
Jun 13, 2006 | 10.08 | 10.09 | 10.01 | 10.08 | 165,148 | +0.01(+0.07%) |
Jun 12, 2006 | 10.14 | 10.22 | 10.07 | 10.07 | 35,057 | -0.08(-0.77%) |
Jun 09, 2006 | 10.11 | 10.18 | 10.09 | 10.15 | 73,634 | +0.07(+0.71%) |
Jun 08, 2006 | 10.04 | 10.11 | 10.02 | 10.08 | 80,673 | +0.01(+0.07%) |
Jun 07, 2006 | 10.12 | 10.17 | 10.05 | 10.07 | 80,673 | -0.04(-0.42%) |
Jun 06, 2006 | 10.14 | 10.16 | 10.07 | 10.11 | 58,428 | -0.04(-0.35%) |
Jun 05, 2006 | 10.26 | 10.26 | 10.15 | 10.15 | 44,349 | -0.09(-0.83%) |
Jun 02, 2006 | 10.31 | 10.31 | 10.19 | 10.23 | 31,678 | +0.03(+0.28%) |