Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 10.53 | 10.53 | 10.45 | 10.52 | 135,625 | +0.06(+0.53%) |
Aug 30, 2006 | 10.47 | 10.49 | 10.41 | 10.47 | 92,588 | +0.05(+0.45%) |
Aug 29, 2006 | 10.42 | 10.42 | 10.32 | 10.42 | 129,809 | +0.02(+0.17%) |
Aug 28, 2006 | 10.32 | 10.42 | 10.32 | 10.40 | 147,955 | +0.08(+0.79%) |
Aug 25, 2006 | 10.39 | 10.41 | 10.30 | 10.32 | 120,969 | -0.04(-0.37%) |
Aug 24, 2006 | 10.38 | 10.39 | 10.30 | 10.36 | 125,622 | +0.00(+0.00%) |
Aug 23, 2006 | 10.32 | 10.36 | 10.27 | 10.36 | 137,486 | -0.02(-0.21%) |
Aug 22, 2006 | 10.38 | 10.40 | 10.29 | 10.38 | 214,953 | +0.00(+0.04%) |
Aug 21, 2006 | 10.36 | 10.38 | 10.27 | 10.38 | 135,160 | +0.04(+0.42%) |
Aug 18, 2006 | 10.34 | 10.36 | 10.27 | 10.33 | 78,862 | -0.04(-0.41%) |
Aug 17, 2006 | 10.38 | 10.38 | 10.27 | 10.38 | 157,493 | +0.04(+0.42%) |
Aug 16, 2006 | 10.39 | 10.40 | 10.29 | 10.33 | 205,415 | -0.03(-0.33%) |
Aug 15, 2006 | 10.41 | 10.55 | 10.27 | 10.37 | 271,018 | +0.05(+0.50%) |
Aug 14, 2006 | 10.42 | 10.42 | 10.24 | 10.32 | 119,573 | -0.09(-0.91%) |
Aug 11, 2006 | 10.36 | 10.41 | 10.32 | 10.41 | 94,216 | +0.04(+0.41%) |
Aug 10, 2006 | 10.36 | 10.37 | 10.27 | 10.37 | 99,101 | -0.00(-0.04%) |
Aug 09, 2006 | 10.33 | 10.39 | 10.28 | 10.37 | 218,443 | +0.06(+0.54%) |
Aug 08, 2006 | 10.30 | 10.32 | 10.24 | 10.32 | 124,226 | +0.03(+0.33%) |
Aug 07, 2006 | 10.25 | 10.31 | 10.22 | 10.28 | 143,302 | +0.03(+0.34%) |
Aug 04, 2006 | 10.21 | 10.25 | 10.17 | 10.25 | 111,896 | +0.06(+0.55%) |
Aug 03, 2006 | 10.11 | 10.20 | 10.08 | 10.19 | 121,202 | +0.09(+0.85%) |
Aug 02, 2006 | 10.06 | 10.14 | 10.01 | 10.11 | 87,935 | +0.03(+0.30%) |
Aug 01, 2006 | 9.990 | 10.08 | 9.938 | 10.08 | 129,344 | +0.08(+0.82%) |
Jul 31, 2006 | 10.03 | 10.05 | 9.934 | 9.994 | 111,664 | -0.02(-0.21%) |
Jul 28, 2006 | 9.964 | 10.02 | 9.895 | 10.02 | 48,155 | +0.06(+0.65%) |
Jul 27, 2006 | 9.977 | 9.994 | 9.908 | 9.951 | 128,413 | +0.00(+0.00%) |
Jul 26, 2006 | 9.878 | 9.960 | 9.844 | 9.951 | 109,337 | +0.11(+1.09%) |
Jul 25, 2006 | 9.822 | 9.887 | 9.758 | 9.844 | 209,835 | +0.06(+0.62%) |
Jul 24, 2006 | 9.968 | 9.990 | 9.758 | 9.784 | 245,661 | -0.08(-0.83%) |
Jul 21, 2006 | 9.848 | 9.967 | 9.822 | 9.865 | 167,031 | +0.02(+0.22%) |
Jul 20, 2006 | 9.994 | 9.994 | 9.809 | 9.844 | 140,976 | -0.15(-1.51%) |
Jul 19, 2006 | 9.736 | 9.994 | 9.715 | 9.994 | 130,042 | +0.28(+2.92%) |
Jul 18, 2006 | 9.754 | 9.775 | 9.655 | 9.711 | 96,077 | -0.01(-0.09%) |
Jul 17, 2006 | 9.741 | 9.771 | 9.642 | 9.719 | 154,701 | -0.12(-1.18%) |
Jul 14, 2006 | 9.930 | 9.930 | 9.745 | 9.835 | 128,646 | -0.07(-0.74%) |
Jul 13, 2006 | 9.865 | 9.968 | 9.861 | 9.908 | 110,733 | +0.04(+0.44%) |
Jul 12, 2006 | 9.913 | 9.917 | 9.822 | 9.865 | 103,754 | -0.11(-1.12%) |
Jul 11, 2006 | 10.12 | 10.12 | 9.865 | 9.977 | 98,636 | -0.15(-1.44%) |
Jul 10, 2006 | 9.930 | 10.18 | 9.861 | 10.12 | 236,355 | +0.24(+2.39%) |
Jul 07, 2006 | 9.818 | 9.887 | 9.809 | 9.887 | 114,688 | +0.07(+0.74%) |
Jul 06, 2006 | 9.771 | 9.874 | 9.758 | 9.814 | 140,278 | +0.00(+0.00%) |
Jul 05, 2006 | 9.822 | 9.835 | 9.758 | 9.814 | 100,963 | -0.01(-0.09%) |
Jul 03, 2006 | 9.741 | 9.822 | 9.736 | 9.822 | 51,179 | +0.10(+1.02%) |
Jun 30, 2006 | 9.672 | 9.736 | 9.612 | 9.723 | 174,475 | +0.08(+0.80%) |
Jun 29, 2006 | 9.453 | 9.663 | 9.388 | 9.646 | 176,569 | +0.21(+2.28%) |
Jun 28, 2006 | 9.306 | 9.453 | 9.306 | 9.431 | 49,318 | +0.15(+1.57%) |
Jun 27, 2006 | 9.220 | 9.306 | 9.147 | 9.285 | 128,646 | +0.02(+0.23%) |
Jun 26, 2006 | 9.242 | 9.298 | 9.169 | 9.263 | 101,428 | +0.00(+0.00%) |
Jun 23, 2006 | 9.100 | 9.281 | 9.100 | 9.263 | 141,673 | +0.06(+0.70%) |
Jun 22, 2006 | 9.169 | 9.255 | 9.143 | 9.199 | 117,945 | +0.04(+0.42%) |
Jun 21, 2006 | 9.208 | 9.216 | 9.135 | 9.160 | 139,812 | -0.04(-0.42%) |
Jun 20, 2006 | 9.238 | 9.238 | 9.113 | 9.199 | 114,688 | +0.02(+0.23%) |
Jun 19, 2006 | 9.285 | 9.298 | 9.139 | 9.178 | 76,303 | -0.04(-0.42%) |
Jun 16, 2006 | 9.306 | 9.392 | 9.178 | 9.216 | 92,820 | -0.08(-0.88%) |
Jun 15, 2006 | 9.229 | 9.337 | 9.169 | 9.298 | 127,483 | +0.10(+1.07%) |
Jun 14, 2006 | 9.203 | 9.328 | 9.156 | 9.199 | 114,921 | -0.04(-0.42%) |
Jun 13, 2006 | 9.143 | 9.238 | 9.135 | 9.238 | 174,707 | -0.13(-1.42%) |
Jun 12, 2006 | 9.560 | 9.564 | 9.332 | 9.371 | 89,098 | -0.10(-1.09%) |
Jun 09, 2006 | 9.401 | 9.496 | 9.332 | 9.474 | 76,071 | +0.12(+1.24%) |
Jun 08, 2006 | 9.367 | 9.367 | 9.242 | 9.358 | 125,389 | -0.01(-0.09%) |
Jun 07, 2006 | 9.496 | 9.521 | 9.367 | 9.367 | 128,646 | -0.12(-1.22%) |
Jun 06, 2006 | 9.668 | 9.668 | 9.306 | 9.483 | 185,176 | -0.16(-1.65%) |
Jun 05, 2006 | 9.672 | 9.736 | 9.590 | 9.642 | 86,539 | -0.03(-0.27%) |
Jun 02, 2006 | 9.607 | 9.668 | 9.513 | 9.668 | 101,428 | +0.25(+2.69%) |