Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 10.33 | 10.43 | 10.33 | 10.37 | 680,449 | +0.05(+0.49%) |
Aug 30, 2006 | 10.29 | 10.35 | 10.23 | 10.32 | 1,030,490 | +0.03(+0.26%) |
Aug 29, 2006 | 10.18 | 10.30 | 10.12 | 10.29 | 1,215,327 | +0.14(+1.40%) |
Aug 28, 2006 | 9.965 | 10.15 | 9.955 | 10.15 | 769,036 | +0.19(+1.87%) |
Aug 25, 2006 | 9.961 | 10.04 | 9.940 | 9.965 | 619,635 | -0.01(-0.10%) |
Aug 24, 2006 | 9.943 | 9.993 | 9.903 | 9.976 | 483,162 | +0.01(+0.15%) |
Aug 23, 2006 | 10.21 | 10.21 | 9.940 | 9.961 | 452,994 | -0.25(-2.45%) |
Aug 22, 2006 | 10.14 | 10.22 | 10.12 | 10.21 | 274,861 | +0.06(+0.58%) |
Aug 21, 2006 | 10.19 | 10.22 | 10.14 | 10.15 | 261,453 | -0.06(-0.57%) |
Aug 18, 2006 | 10.23 | 10.23 | 10.13 | 10.21 | 456,825 | +0.02(+0.16%) |
Aug 17, 2006 | 10.17 | 10.22 | 10.12 | 10.20 | 637,352 | -0.01(-0.10%) |
Aug 16, 2006 | 10.19 | 10.23 | 10.16 | 10.21 | 869,595 | +0.05(+0.49%) |
Aug 15, 2006 | 9.982 | 10.16 | 9.901 | 10.16 | 1,499,286 | +0.17(+1.74%) |
Aug 14, 2006 | 9.995 | 10.14 | 9.972 | 9.982 | 698,166 | -0.01(-0.13%) |
Aug 11, 2006 | 10.04 | 10.06 | 9.924 | 9.995 | 535,357 | -0.09(-0.89%) |
Aug 10, 2006 | 10.02 | 10.14 | 9.970 | 10.08 | 808,781 | +0.01(+0.12%) |
Aug 09, 2006 | 10.06 | 10.16 | 10.04 | 10.07 | 925,621 | +0.04(+0.44%) |
Aug 08, 2006 | 10.18 | 10.25 | 10.02 | 10.03 | 811,654 | -0.14(-1.38%) |
Aug 07, 2006 | 10.19 | 10.30 | 10.13 | 10.17 | 520,512 | -0.11(-1.06%) |
Aug 04, 2006 | 10.32 | 10.37 | 10.17 | 10.28 | 899,763 | +0.04(+0.35%) |
Aug 03, 2006 | 10.40 | 10.42 | 10.18 | 10.24 | 1,503,117 | -0.21(-2.04%) |
Aug 02, 2006 | 10.66 | 10.73 | 10.35 | 10.45 | 1,418,360 | -0.20(-1.86%) |
Aug 01, 2006 | 10.41 | 10.65 | 10.36 | 10.65 | 721,630 | +0.23(+2.16%) |
Jul 31, 2006 | 10.55 | 10.57 | 10.42 | 10.43 | 696,730 | -0.15(-1.40%) |
Jul 28, 2006 | 10.48 | 10.61 | 10.44 | 10.58 | 595,692 | +0.13(+1.20%) |
Jul 27, 2006 | 10.49 | 10.53 | 10.40 | 10.45 | 596,171 | -0.00(-0.02%) |
Jul 26, 2006 | 10.46 | 10.56 | 10.38 | 10.45 | 724,024 | -0.00(-0.04%) |
Jul 25, 2006 | 10.46 | 10.63 | 10.40 | 10.46 | 1,279,014 | +0.01(+0.10%) |
Jul 24, 2006 | 10.33 | 10.45 | 10.32 | 10.45 | 545,412 | +0.15(+1.50%) |
Jul 21, 2006 | 10.22 | 10.29 | 10.18 | 10.29 | 944,775 | +0.07(+0.69%) |
Jul 20, 2006 | 10.16 | 10.22 | 10.12 | 10.22 | 1,586,438 | +0.09(+0.91%) |
Jul 19, 2006 | 9.907 | 10.13 | 9.907 | 10.13 | 1,049,644 | +0.24(+2.47%) |
Jul 18, 2006 | 9.784 | 9.926 | 9.773 | 9.884 | 442,459 | +0.13(+1.31%) |
Jul 17, 2006 | 9.763 | 9.867 | 9.752 | 9.757 | 317,958 | -0.02(-0.23%) |
Jul 14, 2006 | 9.763 | 9.838 | 9.738 | 9.780 | 724,024 | +0.02(+0.17%) |
Jul 13, 2006 | 9.832 | 9.880 | 9.740 | 9.763 | 728,813 | -0.07(-0.70%) |
Jul 12, 2006 | 9.863 | 9.890 | 9.782 | 9.832 | 485,077 | -0.05(-0.51%) |
Jul 11, 2006 | 9.813 | 9.903 | 9.769 | 9.882 | 490,823 | +0.05(+0.51%) |
Jul 10, 2006 | 9.711 | 9.857 | 9.711 | 9.832 | 642,141 | +0.12(+1.20%) |
Jul 07, 2006 | 9.763 | 9.846 | 9.709 | 9.715 | 437,671 | -0.08(-0.79%) |
Jul 06, 2006 | 9.903 | 9.903 | 9.732 | 9.792 | 559,299 | +0.08(+0.80%) |
Jul 05, 2006 | 9.807 | 9.807 | 9.677 | 9.715 | 373,983 | -0.09(-0.94%) |
Jul 03, 2006 | 9.742 | 9.807 | 9.704 | 9.807 | 672,308 | +0.04(+0.38%) |
Jun 30, 2006 | 9.894 | 9.894 | 9.717 | 9.769 | 1,147,809 | -0.08(-0.78%) |
Jun 29, 2006 | 9.659 | 9.846 | 9.648 | 9.846 | 980,210 | +0.23(+2.43%) |
Jun 28, 2006 | 9.523 | 9.627 | 9.521 | 9.613 | 785,796 | +0.11(+1.16%) |
Jun 27, 2006 | 9.588 | 9.602 | 9.494 | 9.502 | 690,026 | -0.07(-0.70%) |
Jun 26, 2006 | 9.418 | 9.606 | 9.418 | 9.569 | 884,919 | +0.18(+1.96%) |
Jun 23, 2006 | 9.387 | 9.454 | 9.335 | 9.385 | 613,409 | -0.01(-0.16%) |
Jun 22, 2006 | 9.341 | 9.429 | 9.272 | 9.400 | 1,021,871 | +0.03(+0.31%) |
Jun 21, 2006 | 9.226 | 9.452 | 9.226 | 9.370 | 1,017,082 | +0.12(+1.29%) |
Jun 20, 2006 | 9.320 | 9.414 | 9.218 | 9.251 | 946,212 | -0.05(-0.49%) |
Jun 19, 2006 | 9.448 | 9.454 | 9.214 | 9.297 | 677,576 | -0.11(-1.15%) |
Jun 16, 2006 | 9.475 | 9.539 | 9.387 | 9.406 | 2,446,935 | -0.07(-0.71%) |
Jun 15, 2006 | 9.335 | 9.514 | 9.333 | 9.473 | 866,722 | +0.18(+1.93%) |
Jun 14, 2006 | 9.220 | 9.314 | 9.178 | 9.293 | 987,872 | +0.06(+0.70%) |
Jun 13, 2006 | 9.283 | 9.397 | 9.226 | 9.228 | 1,503,117 | -0.13(-1.34%) |
Jun 12, 2006 | 9.427 | 9.435 | 9.335 | 9.354 | 1,466,246 | -0.07(-0.78%) |
Jun 09, 2006 | 9.423 | 9.456 | 9.366 | 9.427 | 1,080,291 | +0.01(+0.07%) |
Jun 08, 2006 | 9.310 | 9.485 | 9.249 | 9.420 | 613,888 | +0.07(+0.76%) |
Jun 07, 2006 | 9.364 | 9.418 | 9.285 | 9.349 | 540,145 | +0.01(+0.07%) |
Jun 06, 2006 | 9.362 | 9.439 | 9.207 | 9.343 | 759,459 | -0.02(-0.20%) |
Jun 05, 2006 | 9.491 | 9.491 | 9.356 | 9.362 | 984,999 | -0.17(-1.80%) |
Jun 02, 2006 | 9.500 | 9.548 | 9.408 | 9.533 | 519,076 | +0.03(+0.35%) |