Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 11.06 | 11.09 | 11.01 | 11.02 | 170,779 | -0.04(-0.38%) |
Aug 30, 2006 | 10.97 | 11.08 | 10.95 | 11.06 | 178,399 | +0.10(+0.92%) |
Aug 29, 2006 | 10.88 | 10.97 | 10.80 | 10.96 | 244,291 | +0.08(+0.70%) |
Aug 28, 2006 | 10.78 | 10.89 | 10.78 | 10.88 | 187,812 | +0.11(+1.06%) |
Aug 25, 2006 | 10.74 | 10.84 | 10.72 | 10.77 | 96,820 | +0.02(+0.19%) |
Aug 24, 2006 | 10.77 | 10.77 | 10.65 | 10.75 | 138,506 | +0.05(+0.48%) |
Aug 23, 2006 | 10.81 | 10.83 | 10.65 | 10.70 | 365,316 | -0.06(-0.54%) |
Aug 22, 2006 | 10.78 | 10.84 | 10.70 | 10.76 | 181,985 | +0.00(+0.02%) |
Aug 21, 2006 | 10.75 | 10.78 | 10.71 | 10.76 | 235,326 | -0.09(-0.82%) |
Aug 18, 2006 | 10.75 | 10.86 | 10.69 | 10.84 | 275,668 | +0.05(+0.43%) |
Aug 17, 2006 | 10.76 | 10.87 | 10.75 | 10.80 | 211,569 | +0.04(+0.42%) |
Aug 16, 2006 | 10.60 | 10.78 | 10.58 | 10.75 | 452,275 | +0.21(+1.99%) |
Aug 15, 2006 | 10.44 | 10.55 | 10.38 | 10.54 | 480,962 | +0.29(+2.83%) |
Aug 14, 2006 | 10.23 | 10.37 | 10.22 | 10.25 | 150,608 | +0.10(+1.03%) |
Aug 11, 2006 | 10.17 | 10.19 | 10.11 | 10.15 | 136,713 | -0.07(-0.70%) |
Aug 10, 2006 | 10.16 | 10.26 | 10.14 | 10.22 | 224,568 | +0.05(+0.46%) |
Aug 09, 2006 | 10.27 | 10.36 | 10.16 | 10.17 | 234,878 | +0.07(+0.71%) |
Aug 08, 2006 | 10.16 | 10.20 | 10.05 | 10.10 | 188,261 | -0.03(-0.31%) |
Aug 07, 2006 | 10.12 | 10.17 | 10.10 | 10.13 | 95,475 | -0.02(-0.15%) |
Aug 04, 2006 | 10.30 | 10.33 | 10.08 | 10.15 | 78,442 | -0.06(-0.55%) |
Aug 03, 2006 | 10.04 | 10.27 | 10.04 | 10.20 | 159,573 | +0.07(+0.68%) |
Aug 02, 2006 | 10.10 | 10.20 | 10.08 | 10.14 | 108,922 | +0.09(+0.89%) |
Aug 01, 2006 | 10.15 | 10.15 | 10.00 | 10.05 | 156,884 | -0.16(-1.55%) |
Jul 31, 2006 | 10.20 | 10.26 | 10.19 | 10.20 | 98,613 | -0.02(-0.24%) |
Jul 28, 2006 | 10.08 | 10.24 | 10.08 | 10.23 | 215,603 | +0.22(+2.23%) |
Jul 27, 2006 | 10.18 | 10.18 | 10.01 | 10.01 | 468,411 | -0.05(-0.51%) |
Jul 26, 2006 | 9.968 | 10.13 | 9.968 | 10.06 | 273,875 | +0.00(+0.02%) |
Jul 25, 2006 | 10.00 | 10.08 | 9.954 | 10.05 | 242,050 | +0.08(+0.83%) |
Jul 24, 2006 | 9.863 | 9.988 | 9.852 | 9.972 | 166,745 | +0.18(+1.80%) |
Jul 21, 2006 | 9.872 | 9.879 | 9.760 | 9.796 | 174,365 | -0.14(-1.44%) |
Jul 20, 2006 | 10.08 | 10.15 | 9.939 | 9.939 | 290,908 | -0.13(-1.28%) |
Jul 19, 2006 | 9.939 | 10.28 | 9.939 | 10.07 | 167,193 | +0.13(+1.32%) |
Jul 18, 2006 | 9.972 | 9.972 | 9.763 | 9.937 | 545,509 | +0.04(+0.43%) |
Jul 17, 2006 | 9.946 | 9.959 | 9.867 | 9.894 | 355,903 | +0.00(+0.05%) |
Jul 14, 2006 | 9.883 | 9.941 | 9.816 | 9.890 | 512,787 | -0.04(-0.36%) |
Jul 13, 2006 | 9.992 | 10.10 | 9.925 | 9.925 | 280,598 | -0.16(-1.55%) |
Jul 12, 2006 | 10.28 | 10.28 | 10.07 | 10.08 | 212,914 | -0.23(-2.21%) |
Jul 11, 2006 | 10.16 | 10.32 | 10.13 | 10.31 | 274,323 | +0.07(+0.68%) |
Jul 10, 2006 | 10.42 | 10.46 | 10.18 | 10.24 | 356,351 | -0.14(-1.35%) |
Jul 07, 2006 | 10.41 | 10.49 | 10.35 | 10.38 | 107,129 | -0.15(-1.46%) |
Jul 06, 2006 | 10.57 | 10.58 | 10.49 | 10.53 | 202,156 | +0.01(+0.13%) |
Jul 05, 2006 | 10.59 | 10.61 | 10.49 | 10.52 | 277,461 | -0.19(-1.79%) |
Jul 03, 2006 | 10.65 | 10.71 | 10.65 | 10.71 | 614,538 | +0.12(+1.18%) |
Jun 30, 2006 | 10.65 | 10.65 | 10.57 | 10.59 | 151,953 | -0.06(-0.59%) |
Jun 29, 2006 | 10.41 | 10.66 | 10.40 | 10.65 | 156,436 | +0.31(+3.02%) |
Jun 28, 2006 | 10.31 | 10.35 | 10.24 | 10.34 | 202,156 | +0.03(+0.30%) |
Jun 27, 2006 | 10.48 | 10.48 | 10.30 | 10.31 | 126,852 | -0.17(-1.64%) |
Jun 26, 2006 | 10.46 | 10.51 | 10.45 | 10.48 | 161,366 | +0.02(+0.23%) |
Jun 23, 2006 | 10.44 | 10.53 | 10.43 | 10.45 | 86,510 | -0.03(-0.28%) |
Jun 22, 2006 | 10.61 | 10.61 | 10.44 | 10.48 | 179,744 | -0.14(-1.30%) |
Jun 21, 2006 | 10.50 | 10.70 | 10.50 | 10.62 | 288,218 | +0.21(+1.97%) |
Jun 20, 2006 | 10.48 | 10.53 | 10.40 | 10.42 | 150,160 | -0.03(-0.32%) |
Jun 19, 2006 | 10.53 | 10.55 | 10.41 | 10.45 | 443,758 | -0.03(-0.26%) |
Jun 16, 2006 | 10.53 | 10.55 | 10.44 | 10.48 | 372,488 | -0.06(-0.59%) |
Jun 15, 2006 | 10.33 | 10.58 | 10.33 | 10.54 | 296,735 | +0.29(+2.79%) |
Jun 14, 2006 | 10.22 | 10.27 | 10.14 | 10.25 | 441,965 | +0.12(+1.14%) |
Jun 13, 2006 | 10.18 | 10.26 | 10.10 | 10.14 | 921,583 | -0.03(-0.33%) |
Jun 12, 2006 | 10.35 | 10.41 | 10.16 | 10.17 | 601,987 | -0.20(-1.89%) |
Jun 09, 2006 | 10.49 | 10.53 | 10.36 | 10.37 | 133,575 | -0.06(-0.56%) |
Jun 08, 2006 | 10.45 | 10.50 | 10.23 | 10.43 | 1,219,215 | -0.04(-0.41%) |
Jun 07, 2006 | 10.62 | 10.68 | 10.47 | 10.47 | 314,665 | -0.16(-1.51%) |
Jun 06, 2006 | 10.68 | 10.68 | 10.56 | 10.63 | 199,467 | -0.02(-0.21%) |
Jun 05, 2006 | 10.79 | 10.84 | 10.65 | 10.65 | 239,360 | -0.22(-2.01%) |
Jun 02, 2006 | 10.95 | 10.95 | 10.81 | 10.87 | 142,540 | -0.03(-0.31%) |