Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 10.46 | 10.50 | 10.35 | 10.37 | 367,973 | -0.08(-0.77%) |
Aug 30, 2006 | 10.50 | 10.60 | 10.43 | 10.45 | 331,474 | -0.01(-0.06%) |
Aug 29, 2006 | 10.36 | 10.52 | 10.31 | 10.46 | 353,820 | +0.12(+1.15%) |
Aug 28, 2006 | 10.15 | 10.40 | 10.15 | 10.34 | 280,573 | +0.19(+1.83%) |
Aug 25, 2006 | 10.18 | 10.29 | 10.12 | 10.15 | 212,540 | -0.06(-0.63%) |
Aug 24, 2006 | 10.27 | 10.32 | 10.09 | 10.22 | 213,782 | -0.05(-0.53%) |
Aug 23, 2006 | 10.33 | 10.43 | 10.18 | 10.27 | 387,837 | -0.12(-1.18%) |
Aug 22, 2006 | 10.34 | 10.41 | 10.30 | 10.39 | 139,790 | +0.03(+0.29%) |
Aug 21, 2006 | 10.45 | 10.50 | 10.32 | 10.36 | 163,874 | -0.13(-1.23%) |
Aug 18, 2006 | 10.55 | 10.57 | 10.35 | 10.49 | 160,647 | -0.01(-0.08%) |
Aug 17, 2006 | 10.57 | 10.62 | 10.47 | 10.50 | 178,275 | -0.09(-0.86%) |
Aug 16, 2006 | 10.42 | 10.62 | 10.39 | 10.59 | 378,650 | +0.21(+2.06%) |
Aug 15, 2006 | 10.26 | 10.38 | 10.20 | 10.38 | 270,145 | +0.22(+2.14%) |
Aug 14, 2006 | 10.19 | 10.31 | 10.13 | 10.16 | 192,925 | -0.01(-0.14%) |
Aug 11, 2006 | 10.14 | 10.21 | 10.04 | 10.18 | 241,839 | -0.01(-0.12%) |
Aug 10, 2006 | 10.12 | 10.26 | 10.09 | 10.19 | 313,845 | -0.02(-0.24%) |
Aug 09, 2006 | 10.29 | 10.37 | 10.19 | 10.21 | 450,655 | -0.08(-0.74%) |
Aug 08, 2006 | 10.38 | 10.40 | 10.25 | 10.29 | 425,577 | -0.10(-0.97%) |
Aug 07, 2006 | 10.47 | 10.47 | 10.31 | 10.39 | 225,700 | -0.12(-1.15%) |
Aug 04, 2006 | 10.54 | 10.62 | 10.27 | 10.51 | 429,054 | +0.06(+0.58%) |
Aug 03, 2006 | 10.29 | 10.52 | 10.28 | 10.45 | 279,083 | +0.14(+1.35%) |
Aug 02, 2006 | 10.29 | 10.46 | 10.26 | 10.31 | 249,288 | +0.06(+0.55%) |
Aug 01, 2006 | 10.34 | 10.38 | 10.15 | 10.25 | 335,198 | -0.12(-1.13%) |
Jul 31, 2006 | 10.37 | 10.46 | 10.33 | 10.37 | 376,167 | -0.02(-0.23%) |
Jul 28, 2006 | 10.27 | 10.45 | 10.25 | 10.39 | 378,650 | +0.26(+2.52%) |
Jul 27, 2006 | 10.21 | 10.29 | 10.06 | 10.14 | 319,059 | -0.02(-0.24%) |
Jul 26, 2006 | 10.20 | 10.25 | 9.998 | 10.16 | 378,153 | -0.09(-0.84%) |
Jul 25, 2006 | 10.17 | 10.34 | 10.05 | 10.25 | 435,758 | +0.11(+1.11%) |
Jul 24, 2006 | 9.809 | 10.16 | 9.897 | 10.14 | 486,162 | +0.33(+3.35%) |
Jul 21, 2006 | 9.887 | 9.900 | 9.638 | 9.809 | 534,331 | -0.21(-2.05%) |
Jul 20, 2006 | 10.20 | 10.39 | 9.968 | 10.01 | 736,691 | +0.10(+1.02%) |
Jul 19, 2006 | 9.626 | 9.986 | 9.595 | 9.914 | 314,093 | +0.29(+2.99%) |
Jul 18, 2006 | 9.573 | 9.773 | 9.467 | 9.626 | 426,322 | +0.10(+1.08%) |
Jul 17, 2006 | 9.618 | 9.640 | 9.501 | 9.523 | 337,184 | -0.09(-0.98%) |
Jul 14, 2006 | 9.553 | 9.728 | 9.436 | 9.618 | 448,917 | +0.03(+0.29%) |
Jul 13, 2006 | 9.771 | 9.795 | 9.571 | 9.589 | 416,142 | -0.23(-2.36%) |
Jul 12, 2006 | 10.11 | 10.15 | 9.817 | 9.821 | 301,430 | -0.33(-3.25%) |
Jul 11, 2006 | 10.06 | 10.17 | 9.910 | 10.15 | 433,771 | +0.05(+0.50%) |
Jul 10, 2006 | 9.924 | 10.22 | 9.924 | 10.10 | 465,553 | +0.18(+1.85%) |
Jul 07, 2006 | 10.12 | 10.17 | 9.893 | 9.918 | 342,150 | -0.25(-2.44%) |
Jul 06, 2006 | 10.34 | 10.34 | 10.10 | 10.17 | 573,561 | +0.00(+0.02%) |
Jul 05, 2006 | 10.15 | 10.20 | 10.04 | 10.16 | 559,409 | -0.09(-0.84%) |
Jul 03, 2006 | 10.14 | 10.32 | 10.10 | 10.25 | 851,652 | +0.26(+2.60%) |
Jun 30, 2006 | 10.57 | 10.67 | 9.990 | 9.990 | 4,838,777 | -0.56(-5.29%) |
Jun 29, 2006 | 10.34 | 10.56 | 10.34 | 10.55 | 359,531 | +0.26(+2.50%) |
Jun 28, 2006 | 10.27 | 10.30 | 10.19 | 10.29 | 158,412 | +0.07(+0.69%) |
Jun 27, 2006 | 10.32 | 10.40 | 10.22 | 10.22 | 292,243 | -0.10(-0.96%) |
Jun 26, 2006 | 10.20 | 10.36 | 10.18 | 10.32 | 310,120 | +0.15(+1.45%) |
Jun 23, 2006 | 10.07 | 10.23 | 10.00 | 10.17 | 214,278 | +0.10(+0.98%) |
Jun 22, 2006 | 10.17 | 10.21 | 10.05 | 10.07 | 308,630 | -0.11(-1.07%) |
Jun 21, 2006 | 10.08 | 10.21 | 10.05 | 10.18 | 319,059 | +0.08(+0.78%) |
Jun 20, 2006 | 10.08 | 10.18 | 9.990 | 10.10 | 182,248 | +0.01(+0.14%) |
Jun 19, 2006 | 10.23 | 10.26 | 10.04 | 10.09 | 240,349 | -0.12(-1.14%) |
Jun 16, 2006 | 10.25 | 10.29 | 10.08 | 10.21 | 203,602 | -0.03(-0.31%) |
Jun 15, 2006 | 10.11 | 10.32 | 10.02 | 10.24 | 330,977 | +0.13(+1.28%) |
Jun 14, 2006 | 10.13 | 10.26 | 10.05 | 10.11 | 279,580 | -0.05(-0.50%) |
Jun 13, 2006 | 10.34 | 10.40 | 10.07 | 10.16 | 269,400 | -0.16(-1.58%) |
Jun 12, 2006 | 10.42 | 10.47 | 10.24 | 10.32 | 191,187 | -0.10(-0.95%) |
Jun 09, 2006 | 10.49 | 10.54 | 10.36 | 10.42 | 165,116 | -0.06(-0.60%) |
Jun 08, 2006 | 10.45 | 10.53 | 10.21 | 10.48 | 355,558 | -0.11(-1.04%) |
Jun 07, 2006 | 10.55 | 10.68 | 10.55 | 10.59 | 249,288 | +0.04(+0.36%) |
Jun 06, 2006 | 10.58 | 10.68 | 10.49 | 10.56 | 288,022 | -0.04(-0.36%) |
Jun 05, 2006 | 10.60 | 10.69 | 10.53 | 10.59 | 504,039 | -0.00(-0.04%) |
Jun 02, 2006 | 10.60 | 10.62 | 10.42 | 10.60 | 360,524 | +0.02(+0.15%) |