Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 11.94 | 11.97 | 11.94 | 11.96 | 16,721 | +0.05(+0.40%) |
Aug 30, 2006 | 11.89 | 11.92 | 11.89 | 11.91 | 69,525 | +0.02(+0.17%) |
Aug 29, 2006 | 11.86 | 11.90 | 11.82 | 11.89 | 11,880 | +0.03(+0.29%) |
Aug 28, 2006 | 11.78 | 11.87 | 11.78 | 11.86 | 26,401 | +0.09(+0.79%) |
Aug 25, 2006 | 11.79 | 11.79 | 11.74 | 11.76 | 14,521 | -0.02(-0.17%) |
Aug 24, 2006 | 11.80 | 11.80 | 11.77 | 11.78 | 10,560 | +0.01(+0.10%) |
Aug 23, 2006 | 11.89 | 11.89 | 11.76 | 11.77 | 31,682 | -0.10(-0.88%) |
Aug 22, 2006 | 11.83 | 11.88 | 11.83 | 11.88 | 9,680 | +0.04(+0.33%) |
Aug 21, 2006 | 11.85 | 11.85 | 11.82 | 11.84 | 29,922 | -0.02(-0.15%) |
Aug 18, 2006 | 11.87 | 11.87 | 11.83 | 11.86 | 2,200 | +0.00(+0.04%) |
Aug 17, 2006 | 11.84 | 11.88 | 11.84 | 11.85 | 24,201 | +0.02(+0.15%) |
Aug 16, 2006 | 11.80 | 11.84 | 11.79 | 11.83 | 30,802 | +0.08(+0.70%) |
Aug 15, 2006 | 11.73 | 11.75 | 11.72 | 11.75 | 26,401 | +0.15(+1.25%) |
Aug 14, 2006 | 11.66 | 11.71 | 11.61 | 11.61 | 20,241 | +0.04(+0.33%) |
Aug 11, 2006 | 11.64 | 11.64 | 11.54 | 11.57 | 15,841 | -0.08(-0.68%) |
Aug 10, 2006 | 11.59 | 11.65 | 11.59 | 11.65 | 57,644 | -0.03(-0.27%) |
Aug 09, 2006 | 11.76 | 11.76 | 11.68 | 11.68 | 38,722 | -0.10(-0.81%) |
Aug 08, 2006 | 11.77 | 11.77 | 11.77 | 11.77 | 5,720 | +0.02(+0.17%) |
Aug 07, 2006 | 11.78 | 11.78 | 11.73 | 11.75 | 16,721 | -0.06(-0.50%) |
Aug 04, 2006 | 11.85 | 11.90 | 11.81 | 11.81 | 14,961 | +0.05(+0.44%) |
Aug 03, 2006 | 11.68 | 11.77 | 11.68 | 11.76 | 5,720 | +0.08(+0.70%) |
Aug 02, 2006 | 11.69 | 11.72 | 11.66 | 11.68 | 14,521 | +0.02(+0.14%) |
Aug 01, 2006 | 11.60 | 11.66 | 11.60 | 11.66 | 7,920 | -0.00(-0.04%) |
Jul 31, 2006 | 11.66 | 11.67 | 11.65 | 11.67 | 19,801 | -0.03(-0.27%) |
Jul 28, 2006 | 11.66 | 11.71 | 11.64 | 11.70 | 40,042 | +0.16(+1.36%) |
Jul 27, 2006 | 11.65 | 11.66 | 11.54 | 11.54 | 37,402 | -0.08(-0.72%) |
Jul 26, 2006 | 11.60 | 11.64 | 11.57 | 11.63 | 108,687 | -0.01(-0.12%) |
Jul 25, 2006 | 11.65 | 11.65 | 11.64 | 11.64 | 3,520 | +0.12(+1.09%) |
Jul 24, 2006 | 11.44 | 11.52 | 11.44 | 11.52 | 7,040 | +0.12(+1.06%) |
Jul 21, 2006 | 11.50 | 11.50 | 11.39 | 11.39 | 7,480 | -0.13(-1.10%) |
Jul 20, 2006 | 11.66 | 11.66 | 11.52 | 11.52 | 110,887 | -0.11(-0.94%) |
Jul 19, 2006 | 11.49 | 11.63 | 11.49 | 11.63 | 458,953 | +0.33(+2.90%) |
Jul 18, 2006 | 11.41 | 11.41 | 11.30 | 11.30 | 275,459 | -0.07(-0.62%) |
Jul 17, 2006 | 11.39 | 11.39 | 11.37 | 11.37 | 11,440 | +0.00(+0.00%) |
Jul 14, 2006 | 11.41 | 11.43 | 11.34 | 11.37 | 62,924 | -0.09(-0.77%) |
Jul 13, 2006 | 11.57 | 11.57 | 11.46 | 11.46 | 18,921 | -0.15(-1.33%) |
Jul 12, 2006 | 11.70 | 11.71 | 11.61 | 11.62 | 19,361 | -0.10(-0.82%) |
Jul 11, 2006 | 11.69 | 11.72 | 11.62 | 11.71 | 18,481 | +0.04(+0.35%) |
Jul 10, 2006 | 11.66 | 11.73 | 11.66 | 11.67 | 17,161 | +0.04(+0.37%) |
Jul 07, 2006 | 11.66 | 11.72 | 11.63 | 11.63 | 16,281 | -0.03(-0.21%) |
Jul 06, 2006 | 11.59 | 11.68 | 11.59 | 11.65 | 17,601 | -0.02(-0.18%) |
Jul 05, 2006 | 11.67 | 11.68 | 11.67 | 11.67 | 28,602 | -0.05(-0.41%) |
Jul 03, 2006 | 11.66 | 11.72 | 11.66 | 11.72 | 8,360 | +0.07(+0.62%) |
Jun 30, 2006 | 11.61 | 11.66 | 11.61 | 11.65 | 26,841 | +0.08(+0.69%) |
Jun 29, 2006 | 11.47 | 11.57 | 11.43 | 11.57 | 9,240 | +0.24(+2.13%) |
Jun 28, 2006 | 11.33 | 11.34 | 11.33 | 11.33 | 1,320 | -0.01(-0.10%) |
Jun 27, 2006 | 11.37 | 11.39 | 11.34 | 11.34 | 6,160 | -0.05(-0.42%) |
Jun 26, 2006 | 11.39 | 11.41 | 11.39 | 11.39 | 69,084 | +0.02(+0.20%) |
Jun 23, 2006 | 11.31 | 11.38 | 11.31 | 11.37 | 11,440 | +0.03(+0.28%) |
Jun 22, 2006 | 11.34 | 11.34 | 11.33 | 11.33 | 3,520 | -0.07(-0.64%) |
Jun 21, 2006 | 11.30 | 11.42 | 11.30 | 11.41 | 18,481 | +0.12(+1.09%) |
Jun 20, 2006 | 11.32 | 11.32 | 11.28 | 11.28 | 1,760 | -0.02(-0.16%) |
Jun 19, 2006 | 11.43 | 11.43 | 11.30 | 11.30 | 14,521 | -0.10(-0.92%) |