Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 10.35 | 10.37 | 10.17 | 10.22 | 469,633 | -0.09(-0.90%) |
Aug 30, 2006 | 10.32 | 10.36 | 10.18 | 10.31 | 994,329 | +0.08(+0.83%) |
Aug 29, 2006 | 10.19 | 10.28 | 10.08 | 10.23 | 771,858 | +0.06(+0.60%) |
Aug 28, 2006 | 9.991 | 10.22 | 9.991 | 10.17 | 434,818 | +0.14(+1.37%) |
Aug 25, 2006 | 9.967 | 10.13 | 9.922 | 10.03 | 252,100 | -0.00(-0.04%) |
Aug 24, 2006 | 10.17 | 10.17 | 9.882 | 10.03 | 646,672 | -0.09(-0.88%) |
Aug 23, 2006 | 10.36 | 10.38 | 10.06 | 10.12 | 615,560 | -0.21(-2.04%) |
Aug 22, 2006 | 10.28 | 10.40 | 10.25 | 10.33 | 567,412 | +0.03(+0.31%) |
Aug 21, 2006 | 10.43 | 10.43 | 10.27 | 10.30 | 445,188 | -0.21(-2.04%) |
Aug 18, 2006 | 10.44 | 10.54 | 10.34 | 10.51 | 478,522 | +0.11(+1.01%) |
Aug 17, 2006 | 10.44 | 10.54 | 10.38 | 10.41 | 718,524 | -0.10(-0.93%) |
Aug 16, 2006 | 10.61 | 10.61 | 10.42 | 10.51 | 593,585 | -0.04(-0.38%) |
Aug 15, 2006 | 10.49 | 10.59 | 10.42 | 10.55 | 1,053,342 | +0.27(+2.60%) |
Aug 14, 2006 | 10.19 | 10.42 | 10.10 | 10.28 | 1,350,875 | +0.22(+2.17%) |
Aug 11, 2006 | 10.53 | 10.54 | 10.01 | 10.06 | 1,536,802 | -0.59(-5.55%) |
Aug 10, 2006 | 10.20 | 10.72 | 10.17 | 10.65 | 1,182,479 | +0.45(+4.45%) |
Aug 09, 2006 | 10.47 | 10.49 | 10.19 | 10.20 | 510,621 | -0.17(-1.64%) |
Aug 08, 2006 | 10.47 | 10.61 | 10.25 | 10.37 | 1,406,678 | -0.10(-0.97%) |
Aug 07, 2006 | 10.24 | 10.48 | 10.22 | 10.47 | 840,500 | +0.11(+1.06%) |
Aug 04, 2006 | 10.51 | 10.53 | 10.23 | 10.36 | 677,042 | +0.00(+0.00%) |
Aug 03, 2006 | 10.25 | 10.44 | 10.16 | 10.36 | 807,167 | +0.02(+0.20%) |
Aug 02, 2006 | 10.29 | 10.42 | 10.26 | 10.34 | 532,350 | +0.04(+0.43%) |
Aug 01, 2006 | 10.31 | 10.37 | 10.10 | 10.29 | 998,033 | -0.01(-0.08%) |
Jul 31, 2006 | 10.39 | 10.47 | 10.20 | 10.30 | 1,156,552 | -0.09(-0.82%) |
Jul 28, 2006 | 10.16 | 10.42 | 10.06 | 10.39 | 839,760 | +0.31(+3.10%) |
Jul 27, 2006 | 10.29 | 10.32 | 9.979 | 10.08 | 718,277 | -0.14(-1.39%) |
Jul 26, 2006 | 10.23 | 10.26 | 10.08 | 10.22 | 757,784 | -0.01(-0.12%) |
Jul 25, 2006 | 10.28 | 10.39 | 10.17 | 10.23 | 1,235,072 | -0.04(-0.43%) |
Jul 24, 2006 | 10.08 | 10.39 | 10.15 | 10.27 | 1,016,057 | +0.19(+1.93%) |
Jul 21, 2006 | 10.10 | 10.14 | 9.902 | 10.08 | 1,302,233 | -0.02(-0.24%) |
Jul 20, 2006 | 10.37 | 10.43 | 10.03 | 10.10 | 1,070,132 | -0.20(-1.96%) |
Jul 19, 2006 | 10.12 | 10.40 | 10.06 | 10.31 | 1,414,332 | +0.13(+1.23%) |
Jul 18, 2006 | 10.10 | 10.27 | 9.906 | 10.18 | 2,908,419 | +0.29(+2.95%) |
Jul 17, 2006 | 9.700 | 9.898 | 9.679 | 9.890 | 1,138,774 | +0.18(+1.88%) |
Jul 14, 2006 | 9.679 | 9.785 | 9.607 | 9.708 | 1,820,755 | +0.03(+0.29%) |
Jul 13, 2006 | 9.368 | 9.704 | 9.274 | 9.679 | 1,667,174 | +0.40(+4.28%) |
Jul 12, 2006 | 9.817 | 9.817 | 9.254 | 9.283 | 1,926,435 | -0.13(-1.42%) |
Jul 11, 2006 | 9.550 | 9.586 | 9.303 | 9.416 | 1,159,268 | -0.13(-1.40%) |
Jul 10, 2006 | 9.392 | 9.623 | 9.364 | 9.550 | 873,834 | +0.16(+1.73%) |
Jul 07, 2006 | 9.404 | 9.501 | 9.335 | 9.388 | 769,882 | +0.01(+0.09%) |
Jul 06, 2006 | 9.416 | 9.477 | 9.327 | 9.380 | 480,004 | -0.01(-0.09%) |
Jul 05, 2006 | 9.396 | 9.453 | 9.258 | 9.388 | 666,919 | -0.12(-1.28%) |
Jul 03, 2006 | 9.509 | 9.554 | 9.445 | 9.509 | 231,853 | +0.06(+0.64%) |
Jun 30, 2006 | 9.598 | 9.607 | 9.449 | 9.449 | 1,360,258 | -0.12(-1.23%) |
Jun 29, 2006 | 9.254 | 9.578 | 9.242 | 9.566 | 692,104 | +0.35(+3.78%) |
Jun 28, 2006 | 9.137 | 9.258 | 9.019 | 9.218 | 826,179 | +0.11(+1.25%) |
Jun 27, 2006 | 9.355 | 9.404 | 9.092 | 9.104 | 520,992 | -0.21(-2.22%) |
Jun 26, 2006 | 9.230 | 9.335 | 9.193 | 9.311 | 563,461 | +0.12(+1.32%) |
Jun 23, 2006 | 9.173 | 9.258 | 9.072 | 9.189 | 400,497 | -0.01(-0.13%) |
Jun 22, 2006 | 9.193 | 9.287 | 9.064 | 9.202 | 470,868 | +0.01(+0.09%) |
Jun 21, 2006 | 9.185 | 9.291 | 9.052 | 9.193 | 448,892 | +0.02(+0.27%) |
Jun 20, 2006 | 9.258 | 9.335 | 9.149 | 9.169 | 616,795 | -0.14(-1.48%) |
Jun 19, 2006 | 9.343 | 9.388 | 9.165 | 9.307 | 1,132,602 | -0.04(-0.48%) |
Jun 16, 2006 | 9.623 | 9.700 | 9.295 | 9.351 | 2,763,479 | -0.27(-2.78%) |
Jun 15, 2006 | 9.481 | 9.712 | 9.449 | 9.619 | 599,264 | +0.22(+2.33%) |
Jun 14, 2006 | 9.238 | 9.449 | 9.193 | 9.400 | 711,363 | +0.16(+1.75%) |
Jun 13, 2006 | 9.396 | 9.538 | 9.173 | 9.238 | 1,120,997 | -0.16(-1.68%) |
Jun 12, 2006 | 9.679 | 9.679 | 9.372 | 9.396 | 919,266 | -0.29(-3.01%) |
Jun 09, 2006 | 9.704 | 9.841 | 9.635 | 9.688 | 1,524,704 | +0.04(+0.42%) |
Jun 08, 2006 | 9.380 | 9.659 | 9.254 | 9.647 | 2,275,574 | +0.26(+2.81%) |
Jun 07, 2006 | 9.266 | 9.481 | 9.210 | 9.384 | 1,012,107 | +0.10(+1.05%) |
Jun 06, 2006 | 9.315 | 9.323 | 9.080 | 9.287 | 863,957 | -0.02(-0.17%) |
Jun 05, 2006 | 9.457 | 9.477 | 9.222 | 9.303 | 860,747 | -0.19(-2.05%) |
Jun 02, 2006 | 9.643 | 9.720 | 9.392 | 9.497 | 580,745 | -0.08(-0.80%) |