Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 11.49 | 11.49 | 11.41 | 11.45 | 1,772,228 | +0.07(+0.65%) |
Aug 30, 2006 | 11.42 | 11.43 | 11.34 | 11.38 | 265,157 | +0.00(+0.00%) |
Aug 29, 2006 | 11.34 | 11.38 | 11.26 | 11.38 | 593,500 | +0.16(+1.47%) |
Aug 28, 2006 | 11.20 | 11.25 | 11.17 | 11.21 | 433,278 | +0.08(+0.68%) |
Aug 25, 2006 | 11.11 | 11.19 | 11.07 | 11.14 | 483,488 | +0.04(+0.38%) |
Aug 24, 2006 | 11.24 | 11.27 | 11.07 | 11.10 | 513,577 | -0.16(-1.43%) |
Aug 23, 2006 | 11.41 | 11.43 | 11.24 | 11.26 | 1,520,987 | -0.05(-0.42%) |
Aug 22, 2006 | 11.35 | 11.36 | 11.28 | 11.31 | 505,115 | -0.07(-0.61%) |
Aug 21, 2006 | 11.32 | 11.37 | 11.32 | 11.37 | 324,394 | +0.12(+1.09%) |
Aug 18, 2006 | 11.25 | 11.26 | 11.17 | 11.25 | 393,410 | -0.01(-0.05%) |
Aug 17, 2006 | 11.33 | 11.35 | 11.21 | 11.26 | 592,936 | +0.03(+0.28%) |
Aug 16, 2006 | 11.27 | 11.29 | 11.17 | 11.23 | 385,888 | +0.03(+0.29%) |
Aug 15, 2006 | 11.11 | 11.21 | 11.09 | 11.19 | 895,328 | +0.16(+1.44%) |
Aug 14, 2006 | 11.08 | 11.15 | 11.03 | 11.03 | 634,120 | +0.03(+0.24%) |
Aug 11, 2006 | 11.03 | 11.09 | 10.98 | 11.01 | 691,477 | -0.08(-0.72%) |
Aug 10, 2006 | 11.08 | 11.09 | 11.01 | 11.09 | 713,103 | +0.04(+0.34%) |
Aug 09, 2006 | 11.08 | 11.23 | 11.01 | 11.05 | 828,945 | -0.06(-0.53%) |
Aug 08, 2006 | 11.14 | 11.21 | 11.08 | 11.11 | 526,741 | +0.09(+0.82%) |
Aug 07, 2006 | 11.05 | 11.05 | 10.96 | 11.02 | 283,774 | -0.05(-0.43%) |
Aug 04, 2006 | 11.10 | 11.15 | 10.95 | 11.07 | 274,748 | +0.01(+0.10%) |
Aug 03, 2006 | 11.04 | 11.11 | 11.00 | 11.06 | 725,327 | -0.02(-0.19%) |
Aug 02, 2006 | 11.01 | 11.11 | 11.01 | 11.08 | 999,887 | -0.03(-0.24%) |
Aug 01, 2006 | 11.08 | 11.11 | 11.00 | 11.10 | 686,023 | -0.04(-0.38%) |
Jul 31, 2006 | 11.16 | 11.17 | 11.11 | 11.15 | 264,028 | -0.09(-0.80%) |
Jul 28, 2006 | 11.10 | 11.24 | 11.06 | 11.24 | 716,488 | +0.12(+1.10%) |
Jul 27, 2006 | 11.18 | 11.21 | 11.09 | 11.11 | 476,342 | +0.15(+1.36%) |
Jul 26, 2006 | 10.98 | 11.02 | 10.88 | 10.96 | 453,964 | -0.05(-0.48%) |
Jul 25, 2006 | 10.93 | 11.22 | 10.87 | 11.02 | 613,998 | -0.02(-0.14%) |
Jul 24, 2006 | 10.85 | 11.06 | 10.84 | 11.03 | 583,345 | +0.23(+2.12%) |
Jul 21, 2006 | 10.84 | 10.93 | 10.76 | 10.81 | 806,190 | -0.06(-0.54%) |
Jul 20, 2006 | 11.00 | 11.04 | 10.84 | 10.86 | 530,126 | -0.04(-0.34%) |
Jul 19, 2006 | 10.59 | 10.91 | 10.59 | 10.90 | 274,936 | +0.18(+1.68%) |
Jul 18, 2006 | 10.77 | 10.81 | 10.60 | 10.72 | 262,148 | -0.05(-0.44%) |
Jul 17, 2006 | 10.76 | 10.82 | 10.73 | 10.77 | 331,164 | -0.02(-0.20%) |
Jul 14, 2006 | 10.84 | 10.89 | 10.70 | 10.79 | 364,638 | -0.22(-2.03%) |
Jul 13, 2006 | 11.10 | 11.15 | 10.99 | 11.01 | 344,140 | -0.10(-0.86%) |
Jul 12, 2006 | 11.25 | 11.28 | 11.09 | 11.11 | 223,785 | -0.15(-1.37%) |
Jul 11, 2006 | 11.22 | 11.27 | 11.13 | 11.26 | 270,986 | +0.01(+0.10%) |
Jul 10, 2006 | 11.23 | 11.29 | 11.17 | 11.25 | 698,999 | -0.01(-0.10%) |
Jul 07, 2006 | 11.23 | 11.33 | 11.19 | 11.26 | 462,238 | +0.16(+1.49%) |
Jul 06, 2006 | 11.09 | 11.19 | 11.06 | 11.10 | 380,058 | +0.13(+1.16%) |
Jul 05, 2006 | 11.15 | 11.17 | 10.87 | 10.97 | 778,922 | -0.14(-1.24%) |
Jul 03, 2006 | 11.09 | 11.11 | 11.03 | 11.11 | 282,458 | +0.07(+0.68%) |
Jun 30, 2006 | 11.10 | 11.11 | 10.97 | 11.03 | 664,961 | +0.03(+0.24%) |
Jun 29, 2006 | 10.74 | 11.03 | 10.69 | 11.01 | 445,501 | +0.43(+4.07%) |
Jun 28, 2006 | 10.50 | 10.58 | 10.45 | 10.58 | 1,205,243 | -0.03(-0.30%) |
Jun 27, 2006 | 10.71 | 10.74 | 10.56 | 10.61 | 572,250 | -0.06(-0.55%) |
Jun 26, 2006 | 10.58 | 10.67 | 10.54 | 10.67 | 223,409 | +0.02(+0.20%) |
Jun 23, 2006 | 10.61 | 10.69 | 10.56 | 10.65 | 324,958 | -0.01(-0.05%) |
Jun 22, 2006 | 10.69 | 10.69 | 10.56 | 10.65 | 336,053 | -0.02(-0.20%) |
Jun 21, 2006 | 10.45 | 10.68 | 10.45 | 10.67 | 270,610 | +0.20(+1.93%) |
Jun 20, 2006 | 10.47 | 10.54 | 10.37 | 10.47 | 317,812 | -0.01(-0.05%) |
Jun 19, 2006 | 10.51 | 10.58 | 10.41 | 10.48 | 337,558 | -0.13(-1.25%) |
Jun 16, 2006 | 10.66 | 10.66 | 10.53 | 10.61 | 652,362 | -0.10(-0.89%) |
Jun 15, 2006 | 10.45 | 10.70 | 10.40 | 10.70 | 782,119 | +0.29(+2.76%) |
Jun 14, 2006 | 10.26 | 10.48 | 10.24 | 10.42 | 1,639,085 | +0.22(+2.14%) |
Jun 13, 2006 | 10.28 | 10.51 | 10.15 | 10.20 | 1,522,867 | -0.45(-4.24%) |
Jun 12, 2006 | 10.77 | 10.82 | 10.59 | 10.65 | 786,445 | -0.07(-0.69%) |
Jun 09, 2006 | 10.77 | 10.84 | 10.69 | 10.73 | 1,137,167 | +0.13(+1.25%) |
Jun 08, 2006 | 10.56 | 10.64 | 10.42 | 10.59 | 2,670,190 | -0.15(-1.39%) |
Jun 07, 2006 | 10.77 | 10.91 | 10.74 | 10.74 | 1,919,663 | -0.08(-0.79%) |
Jun 06, 2006 | 10.96 | 10.97 | 10.69 | 10.83 | 2,604,370 | -0.19(-1.74%) |
Jun 05, 2006 | 11.17 | 11.23 | 10.95 | 11.02 | 944,787 | -0.12(-1.10%) |
Jun 02, 2006 | 11.17 | 11.17 | 11.04 | 11.14 | 677,185 | +0.13(+1.16%) |