Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 10.44 | 10.63 | 10.03 | 10.03 | 27,514 | -0.36(-3.49%) |
Aug 30, 2006 | 10.18 | 10.54 | 10.18 | 10.40 | 622,698 | -0.13(-1.22%) |
Aug 29, 2006 | 10.39 | 10.54 | 10.35 | 10.53 | 36,758 | +0.16(+1.54%) |
Aug 28, 2006 | 10.56 | 10.60 | 10.30 | 10.37 | 85,357 | -0.16(-1.52%) |
Aug 25, 2006 | 10.40 | 10.54 | 10.40 | 10.53 | 6,653 | +0.08(+0.79%) |
Aug 24, 2006 | 10.35 | 10.44 | 10.31 | 10.44 | 14,760 | +0.09(+0.83%) |
Aug 23, 2006 | 10.35 | 10.42 | 10.15 | 10.36 | 20,079 | +0.05(+0.53%) |
Aug 22, 2006 | 10.11 | 10.41 | 10.11 | 10.30 | 8,882 | +0.15(+1.50%) |
Aug 21, 2006 | 10.11 | 10.23 | 9.929 | 10.15 | 6,472 | -0.05(-0.50%) |
Aug 18, 2006 | 10.34 | 10.34 | 10.05 | 10.20 | 9,689 | -0.11(-1.10%) |
Aug 17, 2006 | 10.51 | 10.51 | 10.13 | 10.32 | 15,121 | -0.11(-1.01%) |
Aug 16, 2006 | 10.80 | 10.80 | 10.31 | 10.42 | 133,755 | -0.28(-2.63%) |
Aug 15, 2006 | 9.765 | 11.11 | 9.765 | 10.70 | 174,742 | +1.14(+11.88%) |
Aug 14, 2006 | 9.906 | 10.44 | 9.433 | 9.566 | 39,488 | -0.22(-2.23%) |
Aug 11, 2006 | 10.25 | 10.26 | 9.675 | 9.784 | 69,106 | -0.53(-5.11%) |
Aug 10, 2006 | 9.827 | 10.42 | 9.713 | 10.31 | 18,673 | +0.41(+4.14%) |
Aug 09, 2006 | 10.21 | 10.35 | 9.835 | 9.902 | 28,915 | -0.18(-1.78%) |
Aug 08, 2006 | 10.47 | 10.66 | 10.08 | 10.08 | 44,956 | -0.27(-2.57%) |
Aug 07, 2006 | 10.26 | 10.35 | 10.15 | 10.35 | 14,737 | -0.02(-0.15%) |
Aug 04, 2006 | 10.84 | 11.11 | 10.23 | 10.36 | 45,527 | -0.35(-3.24%) |
Aug 03, 2006 | 10.58 | 10.71 | 10.34 | 10.71 | 49,436 | +0.09(+0.85%) |
Aug 02, 2006 | 10.54 | 10.87 | 10.54 | 10.62 | 20,348 | +0.04(+0.33%) |
Aug 01, 2006 | 10.70 | 10.73 | 10.56 | 10.58 | 80,547 | -0.20(-1.81%) |
Jul 31, 2006 | 10.52 | 10.80 | 10.50 | 10.78 | 38,551 | +0.09(+0.80%) |
Jul 28, 2006 | 10.61 | 11.04 | 10.59 | 10.69 | 159,872 | +0.05(+0.51%) |
Jul 27, 2006 | 10.65 | 11.14 | 10.59 | 10.64 | 21,841 | +0.09(+0.89%) |
Jul 26, 2006 | 10.67 | 10.78 | 10.54 | 10.55 | 34,911 | -0.21(-2.00%) |
Jul 25, 2006 | 10.93 | 11.10 | 10.70 | 10.76 | 61,015 | -0.14(-1.25%) |
Jul 24, 2006 | 10.74 | 11.13 | 10.66 | 10.90 | 35,833 | +0.27(+2.57%) |
Jul 21, 2006 | 10.71 | 10.74 | 10.37 | 10.62 | 71,408 | -0.05(-0.48%) |
Jul 20, 2006 | 11.11 | 11.11 | 10.64 | 10.67 | 25,532 | -0.36(-3.22%) |
Jul 19, 2006 | 10.81 | 11.14 | 10.77 | 11.03 | 85,966 | +0.26(+2.39%) |
Jul 18, 2006 | 10.72 | 10.90 | 10.62 | 10.77 | 46,931 | +0.13(+1.25%) |
Jul 17, 2006 | 10.62 | 11.12 | 10.50 | 10.64 | 76,866 | -0.05(-0.51%) |
Jul 14, 2006 | 11.07 | 11.07 | 10.64 | 10.69 | 52,589 | -0.29(-2.60%) |
Jul 13, 2006 | 11.15 | 11.56 | 10.96 | 10.98 | 58,479 | -0.12(-1.13%) |
Jul 12, 2006 | 11.45 | 11.48 | 11.01 | 11.10 | 103,795 | -0.37(-3.27%) |
Jul 11, 2006 | 11.31 | 11.53 | 11.13 | 11.48 | 108,914 | +0.20(+1.73%) |
Jul 10, 2006 | 11.16 | 11.36 | 11.15 | 11.28 | 79,192 | +0.08(+0.73%) |
Jul 07, 2006 | 10.64 | 11.32 | 10.64 | 11.20 | 125,355 | +0.43(+4.02%) |
Jul 06, 2006 | 10.85 | 11.13 | 10.58 | 10.77 | 73,488 | -0.12(-1.15%) |
Jul 05, 2006 | 11.15 | 11.38 | 10.76 | 10.89 | 124,241 | -0.43(-3.79%) |
Jul 03, 2006 | 11.03 | 11.55 | 11.03 | 11.32 | 343,528 | +0.25(+2.26%) |
Jun 30, 2006 | 11.38 | 11.38 | 11.05 | 11.07 | 2,921,513 | -0.27(-2.41%) |
Jun 29, 2006 | 11.32 | 11.54 | 11.03 | 11.35 | 1,507,520 | +0.10(+0.90%) |
Jun 28, 2006 | 11.38 | 11.38 | 11.17 | 11.24 | 155,001 | -0.08(-0.69%) |
Jun 27, 2006 | 11.52 | 11.52 | 11.32 | 11.32 | 143,475 | -0.15(-1.33%) |
Jun 26, 2006 | 11.24 | 11.52 | 11.23 | 11.48 | 117,815 | +0.23(+2.05%) |
Jun 23, 2006 | 11.15 | 11.30 | 11.15 | 11.24 | 72,215 | +0.10(+0.88%) |
Jun 22, 2006 | 11.21 | 11.39 | 11.14 | 11.15 | 80,091 | -0.06(-0.52%) |
Jun 21, 2006 | 11.32 | 11.32 | 11.20 | 11.21 | 404,441 | -0.23(-2.05%) |
Jun 20, 2006 | 11.22 | 11.44 | 11.16 | 11.44 | 151,207 | +0.34(+3.02%) |
Jun 19, 2006 | 10.51 | 11.26 | 10.51 | 11.10 | 276,852 | +0.76(+7.36%) |
Jun 16, 2006 | 10.40 | 10.41 | 10.30 | 10.34 | 15,075 | +0.05(+0.45%) |
Jun 15, 2006 | 10.42 | 10.42 | 10.28 | 10.30 | 41,811 | -0.13(-1.24%) |
Jun 14, 2006 | 10.54 | 10.62 | 10.37 | 10.42 | 34,937 | -0.12(-1.11%) |
Jun 13, 2006 | 10.74 | 10.80 | 10.39 | 10.54 | 110,236 | -0.20(-1.82%) |
Jun 12, 2006 | 10.78 | 10.85 | 10.67 | 10.74 | 131,450 | +0.06(+0.55%) |
Jun 09, 2006 | 10.70 | 10.71 | 10.62 | 10.68 | 48,019 | +0.00(+0.00%) |
Jun 08, 2006 | 10.87 | 10.94 | 10.68 | 10.68 | 145,880 | -0.10(-0.91%) |
Jun 07, 2006 | 10.92 | 10.93 | 10.78 | 10.78 | 20,233 | -0.15(-1.36%) |
Jun 06, 2006 | 10.73 | 10.93 | 10.70 | 10.92 | 95,535 | +0.10(+0.94%) |
Jun 05, 2006 | 10.97 | 10.97 | 10.82 | 10.82 | 26,252 | -0.14(-1.32%) |
Jun 02, 2006 | 10.93 | 10.97 | 10.84 | 10.97 | 32,388 | +0.04(+0.36%) |