Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 10.86 | 11.25 | 10.84 | 11.21 | 1,551,398 | -0.04(-0.34%) |
Aug 30, 2006 | 11.21 | 11.39 | 11.18 | 11.25 | 1,482,605 | +0.09(+0.84%) |
Aug 29, 2006 | 11.11 | 11.21 | 11.01 | 11.16 | 1,503,659 | +0.10(+0.87%) |
Aug 28, 2006 | 10.82 | 11.12 | 10.82 | 11.06 | 991,014 | +0.28(+2.60%) |
Aug 25, 2006 | 10.68 | 10.83 | 10.68 | 10.78 | 735,671 | +0.10(+0.98%) |
Aug 24, 2006 | 10.79 | 10.84 | 10.60 | 10.68 | 1,203,759 | -0.07(-0.61%) |
Aug 23, 2006 | 10.91 | 10.93 | 10.61 | 10.74 | 1,249,785 | -0.10(-0.89%) |
Aug 22, 2006 | 10.99 | 11.00 | 10.79 | 10.84 | 598,330 | -0.13(-1.17%) |
Aug 21, 2006 | 10.88 | 11.02 | 10.83 | 10.97 | 994,197 | +0.08(+0.75%) |
Aug 18, 2006 | 10.84 | 11.01 | 10.78 | 10.89 | 490,611 | -0.01(-0.08%) |
Aug 17, 2006 | 10.90 | 10.98 | 10.84 | 10.89 | 696,501 | -0.01(-0.09%) |
Aug 16, 2006 | 10.68 | 11.00 | 10.68 | 10.90 | 887,702 | +0.27(+2.55%) |
Aug 15, 2006 | 10.60 | 10.70 | 10.58 | 10.63 | 716,820 | +0.13(+1.24%) |
Aug 14, 2006 | 10.58 | 10.73 | 10.45 | 10.50 | 636,521 | -0.06(-0.54%) |
Aug 11, 2006 | 10.64 | 10.64 | 10.46 | 10.56 | 481,308 | -0.08(-0.77%) |
Aug 10, 2006 | 10.61 | 10.68 | 10.58 | 10.64 | 778,514 | +0.01(+0.10%) |
Aug 09, 2006 | 10.70 | 10.79 | 10.57 | 10.63 | 621,097 | -0.06(-0.59%) |
Aug 08, 2006 | 10.78 | 10.82 | 10.65 | 10.69 | 579,724 | -0.08(-0.72%) |
Aug 07, 2006 | 10.66 | 10.80 | 10.66 | 10.77 | 621,342 | +0.01(+0.08%) |
Aug 04, 2006 | 10.66 | 10.86 | 10.65 | 10.76 | 1,361,176 | +0.17(+1.64%) |
Aug 03, 2006 | 10.47 | 10.63 | 10.28 | 10.59 | 586,089 | +0.12(+1.17%) |
Aug 02, 2006 | 10.27 | 10.52 | 10.19 | 10.47 | 769,211 | +0.19(+1.87%) |
Aug 01, 2006 | 10.30 | 10.41 | 10.22 | 10.28 | 450,461 | -0.02(-0.22%) |
Jul 31, 2006 | 10.17 | 10.31 | 10.14 | 10.30 | 791,244 | +0.10(+0.96%) |
Jul 28, 2006 | 10.11 | 10.33 | 10.11 | 10.20 | 748,647 | +0.09(+0.89%) |
Jul 27, 2006 | 10.39 | 10.42 | 10.10 | 10.11 | 996,645 | -0.29(-2.75%) |
Jul 26, 2006 | 10.26 | 10.55 | 10.23 | 10.40 | 1,912,257 | +0.14(+1.37%) |
Jul 25, 2006 | 9.538 | 10.38 | 9.509 | 10.25 | 2,873,893 | +0.93(+9.99%) |
Jul 24, 2006 | 9.213 | 9.360 | 9.140 | 9.323 | 580,703 | +0.11(+1.22%) |
Jul 21, 2006 | 9.303 | 9.325 | 9.119 | 9.211 | 443,606 | -0.11(-1.14%) |
Jul 20, 2006 | 9.534 | 9.568 | 9.313 | 9.317 | 518,030 | -0.22(-2.27%) |
Jul 19, 2006 | 9.334 | 9.568 | 9.307 | 9.534 | 894,557 | +0.23(+2.48%) |
Jul 18, 2006 | 9.088 | 9.342 | 9.080 | 9.303 | 467,598 | +0.26(+2.87%) |
Jul 17, 2006 | 9.217 | 9.227 | 9.027 | 9.044 | 227,189 | -0.14(-1.49%) |
Jul 14, 2006 | 9.242 | 9.246 | 9.070 | 9.180 | 261,953 | -0.04(-0.44%) |
Jul 13, 2006 | 9.415 | 9.458 | 9.184 | 9.221 | 428,672 | -0.23(-2.48%) |
Jul 12, 2006 | 9.507 | 9.609 | 9.436 | 9.456 | 286,679 | -0.01(-0.15%) |
Jul 11, 2006 | 9.619 | 9.650 | 9.385 | 9.470 | 653,658 | -0.14(-1.47%) |
Jul 10, 2006 | 9.579 | 9.687 | 9.575 | 9.611 | 272,969 | +0.05(+0.51%) |
Jul 07, 2006 | 9.599 | 9.685 | 9.548 | 9.562 | 253,384 | -0.07(-0.72%) |
Jul 06, 2006 | 9.609 | 9.683 | 9.562 | 9.632 | 272,235 | +0.04(+0.45%) |
Jul 05, 2006 | 9.811 | 9.811 | 9.521 | 9.589 | 509,217 | -0.22(-2.27%) |
Jul 03, 2006 | 9.779 | 9.834 | 9.744 | 9.811 | 147,134 | +0.03(+0.33%) |
Jun 30, 2006 | 9.671 | 9.799 | 9.644 | 9.779 | 500,158 | +0.06(+0.63%) |
Jun 29, 2006 | 9.399 | 9.718 | 9.399 | 9.718 | 592,944 | +0.32(+3.46%) |
Jun 28, 2006 | 9.538 | 9.538 | 9.387 | 9.393 | 786,348 | -0.04(-0.39%) |
Jun 27, 2006 | 9.579 | 9.666 | 9.395 | 9.430 | 539,819 | -0.15(-1.58%) |
Jun 26, 2006 | 9.579 | 9.605 | 9.507 | 9.581 | 528,067 | +0.06(+0.67%) |
Jun 23, 2006 | 9.344 | 9.605 | 9.242 | 9.517 | 558,180 | +0.14(+1.48%) |
Jun 22, 2006 | 9.436 | 9.454 | 9.313 | 9.378 | 429,651 | -0.09(-0.91%) |
Jun 21, 2006 | 9.282 | 9.558 | 9.258 | 9.464 | 358,410 | +0.15(+1.58%) |
Jun 20, 2006 | 9.354 | 9.360 | 9.252 | 9.317 | 560,628 | +0.00(+0.04%) |
Jun 19, 2006 | 9.538 | 9.538 | 9.268 | 9.313 | 414,962 | -0.23(-2.40%) |
Jun 16, 2006 | 9.640 | 9.728 | 9.497 | 9.542 | 598,819 | -0.05(-0.53%) |
Jun 15, 2006 | 9.178 | 9.609 | 9.140 | 9.593 | 681,567 | +0.42(+4.54%) |
Jun 14, 2006 | 9.101 | 9.191 | 8.988 | 9.176 | 579,479 | +0.08(+0.85%) |
Jun 13, 2006 | 9.048 | 9.219 | 8.954 | 9.099 | 758,929 | -0.01(-0.13%) |
Jun 12, 2006 | 9.293 | 9.332 | 9.111 | 9.111 | 387,298 | -0.22(-2.39%) |
Jun 09, 2006 | 9.293 | 9.446 | 9.266 | 9.334 | 634,073 | -0.09(-0.95%) |
Jun 08, 2006 | 9.466 | 9.497 | 9.099 | 9.423 | 514,847 | -0.07(-0.77%) |
Jun 07, 2006 | 9.548 | 9.664 | 9.464 | 9.497 | 400,274 | -0.19(-2.00%) |
Jun 06, 2006 | 9.760 | 9.762 | 9.579 | 9.691 | 329,277 | -0.06(-0.61%) |
Jun 05, 2006 | 9.956 | 9.987 | 9.718 | 9.750 | 437,730 | -0.21(-2.07%) |
Jun 02, 2006 | 9.905 | 10.09 | 9.883 | 9.956 | 671,040 | +0.03(+0.29%) |