Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 10.63 | 10.77 | 10.56 | 10.56 | 387,083 | -0.08(-0.74%) |
Aug 30, 2006 | 10.60 | 10.77 | 10.54 | 10.64 | 477,391 | +0.08(+0.80%) |
Aug 29, 2006 | 10.50 | 10.63 | 10.45 | 10.55 | 430,994 | +0.08(+0.75%) |
Aug 28, 2006 | 10.32 | 10.51 | 10.28 | 10.48 | 542,844 | +0.19(+1.82%) |
Aug 25, 2006 | 10.18 | 10.37 | 10.18 | 10.29 | 204,477 | +0.07(+0.71%) |
Aug 24, 2006 | 10.21 | 10.27 | 10.14 | 10.22 | 319,476 | +0.02(+0.18%) |
Aug 23, 2006 | 10.35 | 10.40 | 10.14 | 10.20 | 229,002 | -0.06(-0.59%) |
Aug 22, 2006 | 10.31 | 10.40 | 10.24 | 10.26 | 411,275 | -0.05(-0.47%) |
Aug 21, 2006 | 10.09 | 10.31 | 10.08 | 10.31 | 360,570 | +0.14(+1.36%) |
Aug 18, 2006 | 10.22 | 10.24 | 10.07 | 10.17 | 630,501 | -0.01(-0.12%) |
Aug 17, 2006 | 10.16 | 10.26 | 10.11 | 10.18 | 1,391,410 | +0.04(+0.36%) |
Aug 16, 2006 | 10.46 | 10.46 | 10.02 | 10.14 | 856,354 | -0.02(-0.24%) |
Aug 15, 2006 | 10.14 | 10.17 | 9.982 | 10.17 | 468,443 | +0.19(+1.87%) |
Aug 14, 2006 | 10.05 | 10.11 | 9.915 | 9.982 | 333,560 | +0.05(+0.55%) |
Aug 11, 2006 | 9.837 | 9.988 | 9.656 | 9.927 | 804,655 | +0.05(+0.55%) |
Aug 10, 2006 | 9.952 | 10.05 | 9.795 | 9.873 | 1,841,129 | -0.08(-0.79%) |
Aug 09, 2006 | 10.01 | 10.07 | 9.807 | 9.952 | 295,117 | +0.08(+0.86%) |
Aug 08, 2006 | 9.897 | 9.976 | 9.722 | 9.867 | 581,453 | -0.07(-0.67%) |
Aug 07, 2006 | 9.789 | 9.933 | 9.722 | 9.933 | 529,090 | +0.13(+1.29%) |
Aug 04, 2006 | 9.807 | 9.897 | 9.722 | 9.807 | 514,011 | +0.00(+0.00%) |
Aug 03, 2006 | 9.746 | 9.873 | 9.686 | 9.807 | 332,898 | +0.06(+0.62%) |
Aug 02, 2006 | 9.692 | 9.819 | 9.644 | 9.746 | 123,614 | +0.13(+1.38%) |
Aug 01, 2006 | 9.583 | 9.644 | 9.475 | 9.614 | 266,285 | +0.00(+0.00%) |
Jul 31, 2006 | 9.758 | 9.758 | 9.565 | 9.614 | 322,293 | -0.13(-1.30%) |
Jul 28, 2006 | 9.674 | 9.789 | 9.620 | 9.740 | 338,200 | +0.08(+0.88%) |
Jul 27, 2006 | 9.686 | 9.722 | 9.608 | 9.656 | 429,834 | +0.01(+0.13%) |
Jul 26, 2006 | 9.740 | 9.740 | 9.541 | 9.644 | 327,098 | -0.10(-0.99%) |
Jul 25, 2006 | 9.716 | 9.837 | 9.638 | 9.740 | 146,813 | +0.05(+0.56%) |
Jul 24, 2006 | 9.553 | 9.837 | 9.571 | 9.686 | 149,464 | +0.14(+1.45%) |
Jul 21, 2006 | 9.668 | 9.668 | 9.354 | 9.547 | 263,136 | -0.12(-1.25%) |
Jul 20, 2006 | 9.958 | 9.958 | 9.638 | 9.668 | 205,803 | -0.23(-2.32%) |
Jul 19, 2006 | 9.716 | 10.08 | 9.758 | 9.897 | 241,926 | +0.19(+1.93%) |
Jul 18, 2006 | 9.565 | 9.710 | 9.439 | 9.710 | 165,537 | +0.23(+2.42%) |
Jul 17, 2006 | 9.583 | 9.662 | 9.445 | 9.481 | 204,477 | -0.10(-1.07%) |
Jul 14, 2006 | 9.662 | 9.674 | 9.499 | 9.583 | 560,243 | -0.11(-1.12%) |
Jul 13, 2006 | 9.716 | 9.770 | 9.626 | 9.692 | 274,073 | -0.10(-0.99%) |
Jul 12, 2006 | 9.728 | 9.825 | 9.704 | 9.789 | 435,468 | +0.05(+0.50%) |
Jul 11, 2006 | 9.644 | 9.807 | 9.595 | 9.740 | 277,553 | +0.06(+0.62%) |
Jul 10, 2006 | 9.601 | 9.746 | 9.535 | 9.680 | 191,553 | +0.06(+0.63%) |
Jul 07, 2006 | 9.662 | 9.770 | 9.529 | 9.620 | 358,913 | -0.17(-1.73%) |
Jul 06, 2006 | 9.789 | 9.958 | 9.716 | 9.789 | 411,938 | +0.01(+0.06%) |
Jul 05, 2006 | 9.656 | 9.837 | 9.535 | 9.783 | 500,921 | +0.05(+0.50%) |
Jul 03, 2006 | 9.777 | 9.801 | 9.626 | 9.734 | 411,441 | -0.07(-0.68%) |
Jun 30, 2006 | 9.535 | 9.801 | 9.378 | 9.801 | 1,783,796 | +0.35(+3.70%) |
Jun 29, 2006 | 9.233 | 9.583 | 9.149 | 9.451 | 487,664 | +0.33(+3.57%) |
Jun 28, 2006 | 9.034 | 9.125 | 8.968 | 9.125 | 201,495 | +0.08(+0.93%) |
Jun 27, 2006 | 9.070 | 9.245 | 8.992 | 9.040 | 225,025 | -0.01(-0.13%) |
Jun 26, 2006 | 9.119 | 9.119 | 8.895 | 9.052 | 283,187 | +0.19(+2.18%) |
Jun 23, 2006 | 8.799 | 8.889 | 8.690 | 8.859 | 139,025 | +0.01(+0.07%) |
Jun 22, 2006 | 8.871 | 8.950 | 8.781 | 8.853 | 318,316 | -0.05(-0.54%) |
Jun 21, 2006 | 8.907 | 9.089 | 8.877 | 8.901 | 213,923 | -0.03(-0.34%) |
Jun 20, 2006 | 8.841 | 9.034 | 8.757 | 8.932 | 251,869 | +0.08(+0.95%) |
Jun 19, 2006 | 9.082 | 9.082 | 8.690 | 8.847 | 314,504 | -0.22(-2.46%) |
Jun 16, 2006 | 9.101 | 9.191 | 9.010 | 9.070 | 1,342,197 | -0.02(-0.27%) |
Jun 15, 2006 | 8.986 | 9.137 | 8.926 | 9.095 | 154,766 | +0.15(+1.69%) |
Jun 14, 2006 | 8.901 | 9.070 | 8.871 | 8.944 | 212,431 | -0.10(-1.13%) |
Jun 13, 2006 | 9.155 | 9.264 | 8.992 | 9.046 | 244,743 | -0.16(-1.77%) |
Jun 12, 2006 | 9.233 | 9.270 | 9.052 | 9.209 | 321,630 | -0.01(-0.13%) |
Jun 09, 2006 | 9.324 | 9.384 | 9.131 | 9.221 | 153,607 | -0.07(-0.71%) |
Jun 08, 2006 | 9.149 | 9.330 | 8.992 | 9.288 | 232,647 | +0.08(+0.85%) |
Jun 07, 2006 | 9.348 | 9.571 | 9.203 | 9.209 | 286,666 | -0.13(-1.42%) |
Jun 06, 2006 | 9.360 | 9.426 | 9.185 | 9.342 | 231,156 | -0.01(-0.13%) |
Jun 05, 2006 | 9.420 | 9.698 | 9.330 | 9.354 | 370,678 | -0.06(-0.64%) |
Jun 02, 2006 | 9.372 | 9.451 | 9.318 | 9.414 | 486,670 | +0.12(+1.30%) |